Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 323.03 | 324.99 | 316.94 | 317.95 | 25,817,824 | -6.87(-2.11%) |
Jul 28, 2023 | 316.23 | 325.53 | 313.60 | 324.81 | 39,300,868 | +13.74(+4.42%) |
Jul 27, 2023 | 324.45 | 324.68 | 309.20 | 311.07 | 64,295,560 | +13.11(+4.40%) |
Jul 26, 2023 | 300.57 | 301.15 | 291.30 | 297.96 | 47,055,776 | +4.09(+1.39%) |
Jul 25, 2023 | 294.58 | 297.69 | 291.26 | 293.87 | 19,586,826 | +2.85(+0.98%) |
Jul 24, 2023 | 295.17 | 296.91 | 287.71 | 291.01 | 26,618,134 | -2.64(-0.90%) |
Jul 21, 2023 | 303.94 | 304.83 | 290.60 | 293.66 | 42,645,424 | -8.24(-2.73%) |
Jul 20, 2023 | 312.86 | 314.89 | 301.60 | 301.90 | 23,841,812 | -13.46(-4.27%) |
Jul 19, 2023 | 312.39 | 318.03 | 309.88 | 315.36 | 21,765,912 | +3.95(+1.27%) |
Jul 18, 2023 | 310.24 | 313.56 | 306.99 | 311.41 | 20,790,414 | +1.43(+0.46%) |
Jul 17, 2023 | 306.91 | 311.07 | 304.08 | 309.98 | 25,362,824 | +1.75(+0.57%) |
Jul 14, 2023 | 311.15 | 314.23 | 306.73 | 308.24 | 23,178,536 | -4.53(-1.45%) |
Jul 13, 2023 | 312.98 | 315.59 | 309.65 | 312.77 | 30,327,570 | +4.06(+1.32%) |
Jul 12, 2023 | 301.12 | 308.81 | 299.49 | 308.71 | 36,727,264 | +11.03(+3.70%) |
Jul 11, 2023 | 293.30 | 299.56 | 291.30 | 297.68 | 28,173,804 | +4.18(+1.42%) |
Jul 10, 2023 | 294.94 | 297.52 | 286.46 | 293.50 | 37,162,396 | +3.56(+1.23%) |
Jul 07, 2023 | 291.58 | 295.59 | 288.07 | 289.93 | 25,638,830 | -1.46(-0.50%) |
Jul 06, 2023 | 295.28 | 297.51 | 290.71 | 291.39 | 47,792,264 | -2.38(-0.81%) |
Jul 05, 2023 | 287.06 | 297.51 | 285.77 | 293.77 | 33,786,704 | +8.33(+2.92%) |
Jul 03, 2023 | 286.11 | 288.81 | 284.27 | 285.43 | 8,647,118 | -0.85(-0.30%) |
Jun 30, 2023 | 284.18 | 288.46 | 283.83 | 286.28 | 19,786,064 | +5.33(+1.90%) |
Jun 29, 2023 | 283.92 | 285.98 | 280.11 | 280.95 | 15,406,664 | -3.75(-1.32%) |
Jun 28, 2023 | 284.24 | 288.96 | 283.48 | 284.70 | 16,731,550 | -1.76(-0.61%) |
Jun 27, 2023 | 281.43 | 288.75 | 280.08 | 286.46 | 26,136,768 | +8.56(+3.08%) |
Jun 26, 2023 | 288.11 | 289.20 | 277.03 | 277.90 | 24,261,176 | -10.24(-3.55%) |
Jun 23, 2023 | 280.93 | 289.08 | 278.38 | 288.14 | 51,713,100 | +3.84(+1.35%) |
Jun 22, 2023 | 278.51 | 284.68 | 277.22 | 284.30 | 17,583,722 | +3.23(+1.15%) |
Jun 21, 2023 | 282.95 | 283.42 | 277.79 | 281.06 | 20,599,716 | -2.69(-0.95%) |
Jun 20, 2023 | 278.16 | 284.22 | 275.65 | 283.75 | 20,733,118 | +3.32(+1.18%) |
Jun 16, 2023 | 284.17 | 287.26 | 279.56 | 280.42 | 43,216,640 | -0.83(-0.29%) |
Jun 15, 2023 | 271.74 | 283.41 | 281.25 | 26,015,686 | +48.46(+20.82%) | |
May 08, 2023 | 230.94 | 235.14 | 229.80 | 232.79 | 16,426,961 | +0.49(+0.21%) |
May 05, 2023 | 231.76 | 234.20 | 229.38 | 232.30 | 27,055,964 | -0.74(-0.32%) |
May 04, 2023 | 235.58 | 237.71 | 232.45 | 233.04 | 17,907,346 | -3.50(-1.48%) |
May 03, 2023 | 238.98 | 241.25 | 232.27 | 236.54 | 34,610,324 | -2.20(-0.92%) |
May 02, 2023 | 242.68 | 244.42 | 238.50 | 238.75 | 24,397,160 | -3.93(-1.62%) |