Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 542.69 | 546.20 | 537.22 | 541.88 | 409,538 | -2.17(-0.40%) |
Jul 28, 2023 | 554.13 | 557.13 | 543.36 | 544.05 | 416,118 | -3.28(-0.60%) |
Jul 27, 2023 | 548.94 | 555.09 | 545.68 | 547.34 | 695,627 | -3.61(-0.66%) |
Jul 26, 2023 | 543.78 | 557.97 | 541.00 | 550.95 | 784,949 | +8.95(+1.65%) |
Jul 25, 2023 | 502.92 | 542.71 | 501.82 | 542.00 | 1,157,931 | +44.94(+9.04%) |
Jul 24, 2023 | 505.44 | 508.18 | 495.07 | 497.06 | 717,243 | -8.57(-1.70%) |
Jul 21, 2023 | 505.70 | 508.85 | 499.30 | 505.63 | 556,817 | +1.74(+0.35%) |
Jul 20, 2023 | 499.18 | 506.63 | 498.33 | 503.89 | 496,098 | +1.70(+0.34%) |
Jul 19, 2023 | 495.62 | 504.65 | 495.62 | 502.19 | 644,187 | +5.05(+1.02%) |
Jul 18, 2023 | 494.34 | 497.55 | 488.18 | 497.14 | 448,151 | +3.54(+0.72%) |
Jul 17, 2023 | 487.14 | 493.79 | 485.16 | 493.60 | 538,491 | +2.05(+0.42%) |
Jul 14, 2023 | 493.85 | 495.26 | 489.61 | 491.56 | 442,810 | -0.59(-0.12%) |
Jul 13, 2023 | 494.25 | 498.19 | 491.78 | 492.15 | 468,692 | +0.03(+0.01%) |
Jul 12, 2023 | 489.15 | 493.69 | 487.66 | 492.12 | 507,459 | +10.98(+2.28%) |
Jul 11, 2023 | 474.75 | 483.46 | 472.88 | 481.14 | 491,695 | +5.95(+1.25%) |
Jul 10, 2023 | 466.06 | 475.56 | 463.24 | 475.19 | 805,929 | +8.78(+1.88%) |
Jul 07, 2023 | 461.94 | 469.80 | 461.63 | 466.41 | 431,528 | +2.26(+0.49%) |
Jul 06, 2023 | 460.74 | 464.88 | 458.51 | 464.15 | 632,096 | -3.82(-0.82%) |
Jul 05, 2023 | 462.53 | 469.16 | 460.71 | 467.97 | 505,907 | +0.49(+0.11%) |
Jul 03, 2023 | 463.19 | 467.58 | 459.25 | 467.47 | 257,984 | +3.49(+0.75%) |
Jun 30, 2023 | 461.06 | 468.41 | 457.20 | 463.98 | 730,315 | +7.14(+1.56%) |
Jun 29, 2023 | 459.31 | 465.38 | 455.21 | 456.84 | 727,157 | -1.24(-0.27%) |
Jun 28, 2023 | 461.04 | 461.04 | 451.77 | 458.08 | 665,187 | -1.74(-0.38%) |
Jun 27, 2023 | 460.94 | 464.41 | 458.95 | 459.82 | 461,506 | +1.81(+0.39%) |
Jun 26, 2023 | 458.58 | 461.15 | 456.32 | 458.01 | 409,796 | -1.88(-0.41%) |
Jun 23, 2023 | 457.42 | 466.64 | 454.81 | 459.89 | 748,214 | -2.03(-0.44%) |
Jun 22, 2023 | 466.47 | 466.47 | 458.48 | 461.92 | 352,990 | -7.37(-1.57%) |
Jun 21, 2023 | 462.47 | 472.86 | 459.94 | 469.28 | 444,014 | +0.86(+0.18%) |
Jun 20, 2023 | 470.72 | 472.78 | 463.15 | 468.42 | 565,503 | -3.91(-0.83%) |
Jun 16, 2023 | 486.09 | 486.88 | 472.00 | 472.33 | 635,639 | -9.71(-2.01%) |
Jun 15, 2023 | 476.10 | 484.16 | 473.38 | 482.04 | 462,792 | +1.34(+0.28%) |
Jun 14, 2023 | 475.06 | 483.37 | 467.91 | 480.70 | 742,325 | +6.14(+1.29%) |
Jun 13, 2023 | 471.79 | 477.01 | 466.32 | 474.56 | 1,389,478 | +5.75(+1.23%) |
Jun 12, 2023 | 472.06 | 472.06 | 465.40 | 468.82 | 1,056,702 | +0.33(+0.07%) |
Jun 09, 2023 | 476.81 | 476.81 | 467.85 | 468.49 | 398,133 | -6.94(-1.46%) |
Jun 08, 2023 | 468.97 | 476.27 | 466.58 | 475.43 | 323,173 | +8.29(+1.77%) |
Jun 07, 2023 | 474.02 | 478.36 | 466.04 | 467.14 | 470,645 | -4.70(-1.00%) |
Jun 06, 2023 | 472.76 | 475.72 | 468.01 | 471.84 | 406,329 | -3.53(-0.74%) |
Jun 05, 2023 | 472.44 | 478.09 | 472.15 | 475.37 | 379,586 | +2.03(+0.43%) |
Jun 02, 2023 | 467.19 | 474.21 | 465.97 | 473.34 | 428,424 | +11.66(+2.52%) |
Jun 01, 2023 | 465.84 | 466.66 | 453.00 | 461.69 | 419,482 | -3.52(-0.76%) |
May 31, 2023 | 463.67 | 466.35 | 460.33 | 465.21 | 731,698 | -0.87(-0.19%) |
May 30, 2023 | 475.28 | 481.00 | 464.29 | 466.08 | 423,008 | -4.37(-0.93%) |
May 26, 2023 | 465.12 | 473.16 | 463.20 | 470.45 | 397,715 | +9.21(+2.00%) |
May 25, 2023 | 455.57 | 464.07 | 454.80 | 461.23 | 497,577 | +9.22(+2.04%) |
May 24, 2023 | 450.71 | 455.69 | 446.44 | 452.02 | 542,599 | -2.88(-0.63%) |
May 23, 2023 | 462.43 | 466.47 | 451.96 | 454.90 | 620,669 | -12.18(-2.61%) |
May 22, 2023 | 463.99 | 470.10 | 463.97 | 467.08 | 277,130 | +2.55(+0.55%) |
May 19, 2023 | 468.31 | 469.91 | 462.58 | 464.52 | 349,442 | -2.38(-0.51%) |
May 18, 2023 | 456.48 | 468.99 | 452.48 | 466.91 | 471,774 | +10.86(+2.38%) |
May 17, 2023 | 456.43 | 458.07 | 452.61 | 456.05 | 394,005 | +4.24(+0.94%) |
May 16, 2023 | 455.34 | 456.80 | 450.00 | 451.81 | 475,728 | -6.50(-1.42%) |
May 15, 2023 | 463.33 | 464.52 | 457.05 | 458.32 | 447,607 | -6.00(-1.29%) |
May 12, 2023 | 466.90 | 469.58 | 458.39 | 464.32 | 448,449 | -0.76(-0.16%) |
May 11, 2023 | 468.00 | 470.31 | 461.87 | 465.08 | 342,583 | -4.24(-0.90%) |
May 10, 2023 | 472.21 | 476.09 | 464.15 | 469.32 | 567,672 | +3.16(+0.68%) |
May 09, 2023 | 462.14 | 469.53 | 462.14 | 466.17 | 358,846 | -0.01(-0.00%) |
May 08, 2023 | 468.09 | 472.21 | 464.87 | 466.18 | 467,690 | -0.76(-0.16%) |
May 05, 2023 | 461.02 | 467.59 | 458.25 | 466.94 | 429,782 | +11.93(+2.62%) |
May 04, 2023 | 457.61 | 461.29 | 454.62 | 455.01 | 459,691 | -4.16(-0.91%) |
May 03, 2023 | 461.70 | 469.83 | 458.58 | 459.17 | 499,815 | -2.68(-0.58%) |
May 02, 2023 | 472.70 | 473.43 | 459.49 | 461.85 | 668,694 | -14.33(-3.01%) |