Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 384.90 | 384.90 | 376.00 | 377.89 | 642,728 | -4.01(-1.05%) |
Jul 28, 2023 | 396.37 | 397.00 | 378.22 | 381.90 | 1,152,595 | -3.41(-0.89%) |
Jul 27, 2023 | 403.83 | 413.20 | 379.52 | 385.31 | 3,474,473 | +45.46(+13.38%) |
Jul 26, 2023 | 329.59 | 340.48 | 328.06 | 339.85 | 1,093,080 | +7.71(+2.32%) |
Jul 25, 2023 | 335.51 | 337.19 | 324.89 | 332.14 | 1,355,811 | -4.87(-1.45%) |
Jul 24, 2023 | 337.25 | 338.37 | 332.99 | 337.01 | 976,283 | -0.36(-0.11%) |
Jul 21, 2023 | 332.83 | 340.03 | 331.55 | 337.37 | 1,589,789 | +6.38(+1.93%) |
Jul 20, 2023 | 340.76 | 340.76 | 330.74 | 330.99 | 1,238,084 | -11.59(-3.38%) |
Jul 19, 2023 | 355.00 | 355.11 | 340.33 | 342.58 | 1,272,702 | -18.04(-5.00%) |
Jul 18, 2023 | 359.00 | 361.03 | 353.62 | 360.62 | 883,287 | -9.74(-2.63%) |
Jul 17, 2023 | 362.53 | 371.99 | 360.38 | 370.36 | 512,485 | +3.48(+0.95%) |
Jul 14, 2023 | 367.51 | 371.39 | 366.15 | 366.88 | 591,282 | -0.68(-0.19%) |
Jul 13, 2023 | 358.98 | 368.06 | 357.56 | 367.56 | 589,397 | +9.96(+2.79%) |
Jul 12, 2023 | 355.30 | 358.85 | 349.02 | 357.60 | 709,281 | +7.50(+2.14%) |
Jul 11, 2023 | 343.90 | 351.08 | 343.71 | 350.10 | 449,365 | +6.40(+1.86%) |
Jul 10, 2023 | 330.89 | 343.82 | 330.89 | 343.70 | 558,652 | +14.16(+4.30%) |
Jul 07, 2023 | 331.11 | 335.61 | 328.71 | 329.54 | 583,673 | -1.38(-0.42%) |
Jul 06, 2023 | 330.08 | 331.76 | 323.53 | 330.92 | 652,648 | -5.90(-1.75%) |
Jul 05, 2023 | 339.73 | 339.73 | 327.19 | 336.82 | 789,935 | -7.77(-2.25%) |
Jul 03, 2023 | 350.70 | 351.38 | 340.00 | 344.59 | 475,471 | -9.05(-2.56%) |
Jun 30, 2023 | 344.73 | 356.24 | 344.30 | 353.64 | 911,192 | +11.85(+3.47%) |
Jun 29, 2023 | 345.00 | 349.67 | 337.76 | 341.79 | 553,029 | -3.28(-0.95%) |
Jun 28, 2023 | 341.30 | 348.86 | 340.19 | 345.07 | 490,494 | +4.38(+1.29%) |
Jun 27, 2023 | 333.29 | 341.92 | 328.99 | 340.69 | 495,586 | +9.23(+2.78%) |
Jun 26, 2023 | 328.01 | 335.74 | 327.67 | 331.46 | 389,509 | +2.63(+0.80%) |
Jun 23, 2023 | 329.03 | 331.06 | 325.00 | 328.83 | 1,099,625 | -5.57(-1.67%) |
Jun 22, 2023 | 331.10 | 335.10 | 326.41 | 334.40 | 459,853 | +3.69(+1.12%) |
Jun 21, 2023 | 330.81 | 334.15 | 328.02 | 330.71 | 579,144 | -0.72(-0.22%) |
Jun 20, 2023 | 327.02 | 333.05 | 320.53 | 331.43 | 529,994 | +1.14(+0.35%) |
Jun 16, 2023 | 334.95 | 335.87 | 326.52 | 330.29 | 1,258,300 | -2.98(-0.89%) |
Jun 15, 2023 | 322.04 | 334.57 | 321.28 | 333.27 | 692,880 | +27.20(+8.89%) |
May 08, 2023 | 311.80 | 312.29 | 302.77 | 306.07 | 694,529 | -7.57(-2.41%) |
May 05, 2023 | 306.69 | 314.25 | 306.26 | 313.64 | 595,910 | +9.53(+3.13%) |
May 04, 2023 | 301.20 | 304.30 | 297.83 | 304.11 | 730,203 | +1.00(+0.33%) |
May 03, 2023 | 306.85 | 310.51 | 302.38 | 303.11 | 854,924 | -3.73(-1.22%) |
May 02, 2023 | 317.15 | 319.56 | 305.39 | 306.84 | 1,016,555 | -10.49(-3.31%) |