Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 344.54 | 346.79 | 343.70 | 345.50 | 1,427,662 | +2.56(+0.75%) |
Jul 28, 2023 | 345.73 | 346.11 | 341.36 | 342.94 | 1,882,452 | -1.24(-0.36%) |
Jul 27, 2023 | 347.69 | 350.03 | 343.85 | 344.18 | 2,071,058 | -2.96(-0.85%) |
Jul 26, 2023 | 344.16 | 349.76 | 343.95 | 347.14 | 2,349,568 | +2.78(+0.81%) |
Jul 25, 2023 | 347.00 | 350.30 | 343.66 | 344.36 | 2,979,063 | -4.11(-1.18%) |
Jul 24, 2023 | 342.55 | 351.08 | 341.74 | 348.47 | 3,622,882 | +6.77(+1.98%) |
Jul 21, 2023 | 341.53 | 344.73 | 336.68 | 341.70 | 3,313,985 | +1.07(+0.31%) |
Jul 20, 2023 | 329.28 | 341.43 | 329.28 | 340.63 | 4,028,900 | +10.01(+3.03%) |
Jul 19, 2023 | 328.15 | 335.80 | 321.64 | 330.62 | 6,217,268 | +3.18(+0.97%) |
Jul 18, 2023 | 317.76 | 328.39 | 317.76 | 327.44 | 4,008,416 | +9.78(+3.08%) |
Jul 17, 2023 | 316.39 | 317.95 | 314.91 | 317.66 | 1,831,031 | +0.98(+0.31%) |
Jul 14, 2023 | 322.31 | 322.79 | 315.55 | 316.68 | 1,869,686 | -2.42(-0.76%) |
Jul 13, 2023 | 317.81 | 319.68 | 316.20 | 319.10 | 2,871,053 | +2.21(+0.70%) |
Jul 12, 2023 | 315.12 | 323.63 | 314.80 | 316.89 | 2,823,749 | +5.36(+1.72%) |
Jul 11, 2023 | 309.54 | 311.68 | 305.41 | 311.53 | 2,103,662 | +4.28(+1.39%) |
Jul 10, 2023 | 307.44 | 310.75 | 306.79 | 307.25 | 1,862,759 | +1.26(+0.41%) |
Jul 07, 2023 | 304.07 | 308.12 | 303.59 | 305.99 | 2,990,284 | +2.11(+0.69%) |
Jul 06, 2023 | 308.73 | 309.35 | 303.72 | 303.88 | 2,984,166 | -6.85(-2.20%) |
Jul 05, 2023 | 314.51 | 315.15 | 310.31 | 310.72 | 2,638,259 | -6.37(-2.01%) |
Jul 03, 2023 | 313.01 | 319.80 | 313.01 | 317.09 | 1,140,057 | +3.95(+1.26%) |
Jun 30, 2023 | 316.32 | 316.53 | 313.05 | 313.14 | 2,432,743 | -0.53(-0.17%) |
Jun 29, 2023 | 308.59 | 316.01 | 307.03 | 313.67 | 3,660,155 | +9.15(+3.01%) |
Jun 28, 2023 | 302.63 | 305.72 | 301.63 | 304.52 | 2,495,246 | +0.20(+0.07%) |
Jun 27, 2023 | 303.31 | 306.48 | 301.51 | 304.31 | 2,221,489 | +1.06(+0.35%) |
Jun 26, 2023 | 305.95 | 307.41 | 303.07 | 303.26 | 2,554,866 | -2.28(-0.75%) |
Jun 23, 2023 | 307.33 | 308.45 | 304.92 | 305.54 | 2,690,423 | -4.73(-1.52%) |
Jun 22, 2023 | 314.26 | 314.81 | 309.71 | 310.27 | 2,481,757 | -5.33(-1.69%) |
Jun 21, 2023 | 318.88 | 320.38 | 315.45 | 315.60 | 2,222,768 | -5.49(-1.71%) |
Jun 20, 2023 | 325.55 | 325.61 | 319.63 | 321.08 | 3,307,068 | -7.37(-2.24%) |
Jun 16, 2023 | 331.43 | 331.45 | 327.29 | 328.45 | 4,681,375 | -1.39(-0.42%) |
Jun 15, 2023 | 327.49 | 333.98 | 325.91 | 329.84 | 3,443,308 | +1.28(+0.39%) |
Jun 14, 2023 | 334.73 | 337.60 | 327.40 | 328.56 | 1,873,433 | -3.96(-1.19%) |
Jun 13, 2023 | 330.29 | 335.22 | 329.56 | 332.52 | 1,824,896 | +2.92(+0.89%) |
Jun 12, 2023 | 328.58 | 330.18 | 326.55 | 329.60 | 2,359,730 | +3.37(+1.03%) |
Jun 09, 2023 | 325.44 | 326.40 | 322.85 | 326.23 | 1,754,125 | +0.53(+0.16%) |
Jun 08, 2023 | 325.59 | 326.53 | 321.68 | 325.69 | 2,070,487 | -0.27(-0.08%) |
Jun 07, 2023 | 318.09 | 327.99 | 316.81 | 325.96 | 3,489,540 | +8.69(+2.74%) |
Jun 06, 2023 | 313.03 | 318.51 | 312.03 | 317.28 | 1,539,169 | +4.85(+1.55%) |
Jun 05, 2023 | 313.52 | 314.06 | 310.99 | 312.43 | 1,642,950 | -1.79(-0.57%) |
Jun 02, 2023 | 308.96 | 315.79 | 307.81 | 314.22 | 4,107,471 | +7.04(+2.29%) |
Jun 01, 2023 | 315.05 | 315.21 | 304.87 | 307.18 | 3,439,323 | -7.28(-2.32%) |
May 31, 2023 | 316.57 | 317.71 | 312.44 | 314.46 | 3,026,162 | -4.30(-1.35%) |
May 30, 2023 | 319.97 | 320.40 | 315.77 | 318.76 | 2,074,335 | -1.14(-0.36%) |
May 26, 2023 | 312.87 | 320.73 | 312.18 | 319.90 | 2,821,586 | +7.83(+2.51%) |
May 25, 2023 | 307.29 | 313.32 | 307.17 | 312.06 | 1,679,879 | +3.92(+1.27%) |
May 24, 2023 | 308.70 | 310.16 | 307.17 | 308.14 | 1,493,273 | -3.62(-1.16%) |
May 23, 2023 | 311.80 | 315.21 | 311.03 | 311.77 | 1,609,748 | -1.30(-0.42%) |
May 22, 2023 | 314.25 | 315.40 | 310.67 | 313.07 | 1,555,706 | -1.19(-0.38%) |
May 19, 2023 | 317.96 | 319.84 | 312.94 | 314.25 | 1,604,692 | -3.31(-1.04%) |
May 18, 2023 | 317.96 | 318.54 | 313.78 | 317.56 | 1,709,456 | -0.58(-0.18%) |
May 17, 2023 | 310.89 | 318.34 | 310.89 | 318.13 | 2,177,543 | +9.03(+2.92%) |
May 16, 2023 | 310.74 | 311.28 | 308.80 | 309.11 | 1,680,246 | -1.21(-0.39%) |
May 15, 2023 | 308.73 | 311.46 | 306.46 | 310.32 | 1,222,737 | +2.48(+0.80%) |
May 12, 2023 | 310.29 | 311.43 | 305.74 | 307.85 | 1,140,672 | -1.17(-0.38%) |
May 11, 2023 | 308.00 | 310.20 | 306.57 | 309.02 | 1,572,709 | -1.76(-0.57%) |
May 10, 2023 | 317.88 | 317.88 | 307.44 | 310.78 | 1,818,654 | -2.14(-0.68%) |
May 09, 2023 | 313.18 | 315.24 | 311.50 | 312.92 | 1,300,347 | -1.68(-0.53%) |
May 08, 2023 | 317.62 | 318.25 | 313.79 | 314.60 | 1,668,119 | -0.49(-0.16%) |
May 05, 2023 | 313.20 | 315.91 | 310.66 | 315.09 | 2,504,758 | +5.55(+1.79%) |
May 04, 2023 | 314.06 | 315.05 | 306.94 | 309.54 | 3,076,922 | -7.12(-2.25%) |
May 03, 2023 | 320.24 | 322.62 | 316.27 | 316.66 | 1,894,295 | -4.55(-1.42%) |
May 02, 2023 | 326.64 | 327.49 | 317.96 | 321.21 | 2,487,777 | -6.94(-2.11%) |