Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 467.38 | 471.14 | 464.90 | 467.13 | 25,088,880 | -0.21(-0.04%) |
Jul 28, 2023 | 466.52 | 470.11 | 463.65 | 467.34 | 33,130,554 | +8.50(+1.85%) |
Jul 27, 2023 | 465.03 | 473.79 | 457.35 | 458.85 | 45,528,876 | +4.48(+0.99%) |
Jul 26, 2023 | 460.06 | 460.38 | 446.15 | 454.37 | 36,372,664 | -2.27(-0.50%) |
Jul 25, 2023 | 449.26 | 461.67 | 449.08 | 456.64 | 34,750,712 | +10.67(+2.39%) |
Jul 24, 2023 | 447.16 | 450.94 | 440.25 | 445.97 | 38,286,696 | +3.03(+0.68%) |
Jul 21, 2023 | 457.73 | 458.51 | 440.85 | 442.94 | 97,505,672 | -12.11(-2.66%) |
Jul 20, 2023 | 464.92 | 470.71 | 450.47 | 455.05 | 53,699,568 | -15.56(-3.31%) |
Jul 19, 2023 | 474.48 | 478.02 | 467.26 | 470.61 | 42,694,052 | -4.17(-0.88%) |
Jul 18, 2023 | 466.85 | 478.80 | 457.19 | 474.78 | 56,983,628 | +10.33(+2.22%) |
Jul 17, 2023 | 462.74 | 464.81 | 452.47 | 464.45 | 51,011,428 | +9.92(+2.18%) |
Jul 14, 2023 | 465.67 | 480.72 | 450.45 | 454.54 | 77,234,832 | -5.08(-1.10%) |
Jul 13, 2023 | 445.03 | 461.40 | 444.87 | 459.62 | 47,736,056 | +20.74(+4.73%) |
Jul 12, 2023 | 430.19 | 439.20 | 427.63 | 438.87 | 48,019,264 | +14.96(+3.53%) |
Jul 11, 2023 | 424.67 | 427.44 | 420.53 | 423.91 | 30,170,678 | +2.25(+0.53%) |
Jul 10, 2023 | 426.43 | 427.97 | 416.35 | 421.66 | 35,402,428 | -3.23(-0.76%) |
Jul 07, 2023 | 423.08 | 432.00 | 421.66 | 424.89 | 35,600,052 | +4.00(+0.95%) |
Jul 06, 2023 | 418.30 | 421.65 | 413.32 | 420.89 | 30,396,706 | -2.14(-0.51%) |
Jul 05, 2023 | 421.21 | 431.63 | 420.71 | 423.03 | 32,343,244 | -0.96(-0.23%) |
Jul 03, 2023 | 425.03 | 428.84 | 421.88 | 423.99 | 19,827,960 | +1.11(+0.26%) |
Jun 30, 2023 | 416.66 | 425.36 | 414.87 | 422.88 | 50,144,920 | +14.80(+3.63%) |
Jun 29, 2023 | 415.44 | 415.86 | 405.86 | 408.08 | 38,003,416 | -3.29(-0.80%) |
Jun 28, 2023 | 406.46 | 418.31 | 405.05 | 411.37 | 58,183,772 | -7.25(-1.73%) |
Jun 27, 2023 | 407.85 | 419.26 | 404.35 | 418.62 | 45,827,472 | +12.44(+3.06%) |
Jun 26, 2023 | 424.47 | 427.50 | 400.87 | 406.18 | 59,405,308 | -15.76(-3.74%) |
Jun 23, 2023 | 424.50 | 427.95 | 420.01 | 421.95 | 35,849,044 | -8.16(-1.90%) |
Jun 22, 2023 | 422.39 | 434.11 | 422.20 | 430.11 | 41,736,412 | -0.20(-0.05%) |
Jun 21, 2023 | 434.87 | 436.00 | 420.66 | 430.31 | 55,163,116 | -7.63(-1.74%) |
Jun 20, 2023 | 429.84 | 439.75 | 426.60 | 437.93 | 45,074,820 | +11.16(+2.61%) |
Jun 16, 2023 | 434.36 | 437.06 | 426.46 | 426.78 | 65,592,940 | +0.46(+0.11%) |
Jun 15, 2023 | 425.88 | 432.75 | 421.33 | 426.32 | 56,892,992 | -3.51(-0.82%) |
Jun 14, 2023 | 408.10 | 429.86 | 405.38 | 429.83 | 74,017,096 | +19.74(+4.81%) |
Jun 13, 2023 | 401.73 | 410.87 | 397.27 | 410.08 | 61,210,012 | +15.40(+3.90%) |
Jun 12, 2023 | 391.87 | 395.17 | 386.05 | 394.69 | 38,926,116 | +7.12(+1.84%) |
Jun 09, 2023 | 390.24 | 396.98 | 385.54 | 387.57 | 42,879,712 | +2.60(+0.68%) |
Jun 08, 2023 | 377.11 | 388.51 | 374.93 | 384.97 | 41,745,832 | +10.35(+2.76%) |
Jun 07, 2023 | 389.02 | 394.86 | 373.44 | 374.62 | 51,061,068 | -11.75(-3.04%) |
Jun 06, 2023 | 388.13 | 391.43 | 381.31 | 386.37 | 38,850,056 | -5.17(-1.32%) |
Jun 05, 2023 | 388.92 | 395.48 | 386.90 | 391.54 | 39,595,716 | -1.56(-0.40%) |
Jun 02, 2023 | 400.79 | 404.82 | 390.41 | 393.10 | 48,295,784 | -4.43(-1.11%) |
Jun 01, 2023 | 384.72 | 400.32 | 383.23 | 397.53 | 63,549,652 | +19.35(+5.12%) |
May 31, 2023 | 394.71 | 402.77 | 378.05 | 378.17 | 100,238,728 | -22.76(-5.68%) |
May 30, 2023 | 405.77 | 419.20 | 399.31 | 400.93 | 92,305,128 | +11.65(+2.99%) |
May 26, 2023 | 378.73 | 391.53 | 375.34 | 389.29 | 71,471,224 | +9.65(+2.54%) |
May 25, 2023 | 385.06 | 394.63 | 366.19 | 379.63 | 154,436,640 | +74.39(+24.37%) |
May 24, 2023 | 301.97 | 305.94 | 297.93 | 305.25 | 70,864,736 | -1.50(-0.49%) |
May 23, 2023 | 309.86 | 312.74 | 306.18 | 306.75 | 35,600,500 | -4.88(-1.57%) |
May 22, 2023 | 308.88 | 315.06 | 306.67 | 311.62 | 37,180,364 | -0.88(-0.28%) |
May 19, 2023 | 315.22 | 315.66 | 309.02 | 312.50 | 47,411,676 | -4.14(-1.31%) |
May 18, 2023 | 303.97 | 318.14 | 303.07 | 316.64 | 74,815,104 | +14.99(+4.97%) |
May 17, 2023 | 295.71 | 301.86 | 294.17 | 301.65 | 43,195,760 | +9.65(+3.30%) |
May 16, 2023 | 288.28 | 298.57 | 288.19 | 292.00 | 44,912,364 | +2.60(+0.90%) |
May 15, 2023 | 284.95 | 289.56 | 281.40 | 289.40 | 29,387,612 | +6.13(+2.16%) |
May 12, 2023 | 285.17 | 287.67 | 280.34 | 283.28 | 27,434,238 | -2.38(-0.83%) |
May 11, 2023 | 288.83 | 289.37 | 282.34 | 285.65 | 32,206,444 | -3.07(-1.06%) |
May 10, 2023 | 289.92 | 291.00 | 284.49 | 288.72 | 36,935,344 | +3.14(+1.10%) |
May 09, 2023 | 288.86 | 289.60 | 284.38 | 285.58 | 31,484,888 | -5.80(-1.99%) |
May 08, 2023 | 285.10 | 292.07 | 283.38 | 291.38 | 34,494,404 | +4.71(+1.64%) |
May 05, 2023 | 278.14 | 287.42 | 277.19 | 286.67 | 36,165,552 | +11.17(+4.06%) |
May 04, 2023 | 276.39 | 278.47 | 272.28 | 275.50 | 32,174,898 | -2.40(-0.86%) |
May 03, 2023 | 278.28 | 283.55 | 274.60 | 277.90 | 38,330,208 | -4.08(-1.45%) |
May 02, 2023 | 286.67 | 288.23 | 280.71 | 281.98 | 40,243,732 | -7.00(-2.42%) |