Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 547.07 | 550.82 | 547.07 | 550.82 | 4,028 | -4.29(-0.77%) |
Jul 28, 2023 | 565.82 | 565.82 | 542.90 | 555.11 | 3,013 | +1.67(+0.30%) |
Jul 27, 2023 | 527.10 | 554.50 | 527.10 | 553.44 | 4,945 | +13.15(+2.43%) |
Jul 26, 2023 | 538.60 | 540.36 | 534.41 | 540.30 | 3,415 | +4.72(+0.88%) |
Jul 25, 2023 | 538.62 | 538.62 | 535.58 | 535.58 | 5,058 | -25.10(-4.48%) |
Jul 24, 2023 | 560.57 | 565.94 | 545.83 | 560.68 | 6,649 | -7.22(-1.27%) |
Jul 21, 2023 | 558.97 | 567.91 | 551.99 | 567.91 | 4,359 | +14.72(+2.66%) |
Jul 20, 2023 | 553.19 | 553.19 | 553.19 | 553.19 | 1,378 | -12.61(-2.23%) |
Jul 19, 2023 | 551.24 | 565.79 | 548.73 | 565.79 | 3,761 | -5.84(-1.02%) |
Jul 18, 2023 | 571.63 | 571.63 | 571.63 | 571.63 | 2,382 | +4.02(+0.71%) |
Jul 17, 2023 | 553.06 | 582.64 | 552.82 | 567.61 | 7,081 | +27.31(+5.06%) |
Jul 14, 2023 | 540.30 | 540.30 | 540.30 | 540.30 | 1,628 | +6.30(+1.18%) |
Jul 13, 2023 | 530.57 | 534.00 | 530.57 | 534.00 | 3,153 | +2.14(+0.40%) |
Jul 12, 2023 | 531.86 | 531.86 | 531.86 | 531.86 | 2,069 | -11.00(-2.03%) |
Jul 11, 2023 | 542.85 | 542.85 | 542.85 | 542.85 | 2,010 | +15.87(+3.01%) |
Jul 10, 2023 | 526.98 | 526.98 | 526.98 | 526.98 | 4,917 | -5.55(-1.04%) |
Jul 07, 2023 | 532.53 | 532.53 | 532.53 | 532.53 | 2,665 | -9.83(-1.81%) |
Jul 06, 2023 | 535.87 | 542.36 | 535.87 | 542.36 | 3,603 | -2.11(-0.39%) |
Jul 05, 2023 | 562.74 | 562.74 | 544.47 | 544.47 | 3,210 | -13.41(-2.40%) |
Jul 03, 2023 | 557.88 | 557.88 | 557.88 | 557.88 | 1,643 | +2.06(+0.37%) |
Jun 30, 2023 | 547.72 | 555.82 | 547.72 | 555.82 | 3,067 | +7.96(+1.45%) |
Jun 29, 2023 | 542.57 | 547.86 | 532.40 | 547.86 | 4,176 | +9.98(+1.86%) |
Jun 28, 2023 | 533.27 | 540.39 | 518.54 | 537.88 | 8,292 | -23.56(-4.20%) |
Jun 27, 2023 | 559.26 | 592.07 | 556.49 | 561.44 | 4,394 | -12.97(-2.26%) |
Jun 26, 2023 | 573.46 | 588.79 | 568.05 | 574.41 | 6,160 | -10.40(-1.78%) |
Jun 23, 2023 | 578.50 | 584.81 | 576.86 | 584.81 | 12,481 | +15.23(+2.67%) |
Jun 22, 2023 | 568.11 | 576.06 | 568.04 | 569.58 | 4,802 | +8.54(+1.52%) |
Jun 21, 2023 | 557.10 | 561.04 | 555.15 | 561.04 | 4,947 | -1.80(-0.32%) |
Jun 20, 2023 | 541.30 | 569.89 | 541.30 | 562.84 | 7,092 | +26.25(+4.89%) |
Jun 16, 2023 | 527.58 | 542.04 | 525.66 | 536.58 | 9,686 | +15.64(+3.00%) |
Jun 15, 2023 | 523.69 | 525.66 | 520.94 | 520.94 | 4,002 | -6.88(-1.30%) |
Jun 14, 2023 | 521.05 | 527.82 | 521.05 | 527.82 | 1,795 | -1.54(-0.29%) |
Jun 13, 2023 | 538.25 | 538.25 | 524.30 | 529.36 | 4,514 | -5.11(-0.96%) |
Jun 12, 2023 | 548.43 | 548.43 | 534.47 | 534.47 | 5,661 | -15.33(-2.79%) |
Jun 09, 2023 | 549.80 | 549.80 | 549.80 | 549.80 | 1,909 | +3.72(+0.68%) |
Jun 08, 2023 | 553.17 | 553.17 | 546.08 | 546.08 | 2,842 | -9.88(-1.78%) |
Jun 07, 2023 | 537.53 | 555.96 | 537.53 | 555.96 | 4,985 | +18.70(+3.48%) |
Jun 06, 2023 | 536.73 | 537.26 | 536.73 | 537.26 | 2,988 | +6.43(+1.21%) |
Jun 05, 2023 | 525.92 | 545.51 | 525.92 | 530.83 | 4,500 | -7.83(-1.45%) |
Jun 02, 2023 | 541.53 | 544.35 | 538.66 | 538.66 | 4,929 | +16.91(+3.24%) |
Jun 01, 2023 | 520.26 | 524.60 | 520.26 | 521.75 | 4,057 | +12.51(+2.46%) |
May 31, 2023 | 489.32 | 515.03 | 489.32 | 509.24 | 6,437 | +19.93(+4.07%) |
May 30, 2023 | 489.32 | 489.32 | 489.32 | 489.32 | 2,091 | -18.00(-3.55%) |
May 26, 2023 | 516.87 | 516.87 | 507.31 | 507.31 | 3,530 | -24.13(-4.54%) |
May 25, 2023 | 533.45 | 533.45 | 531.45 | 531.45 | 4,111 | -13.04(-2.40%) |
May 24, 2023 | 539.27 | 545.71 | 532.15 | 544.49 | 7,189 | +3.00(+0.55%) |
May 23, 2023 | 541.49 | 541.49 | 541.49 | 541.49 | 3,471 | -8.97(-1.63%) |
May 22, 2023 | 540.15 | 561.53 | 540.15 | 550.46 | 2,423 | +7.91(+1.46%) |
May 19, 2023 | 546.71 | 546.71 | 542.55 | 542.55 | 1,808 | +0.49(+0.09%) |
May 18, 2023 | 542.06 | 542.06 | 542.06 | 542.06 | 3,026 | -7.45(-1.36%) |
May 17, 2023 | 549.51 | 549.51 | 549.51 | 549.51 | 1,799 | +3.32(+0.61%) |
May 16, 2023 | 546.19 | 546.19 | 546.19 | 546.19 | 1,217 | -7.82(-1.41%) |
May 15, 2023 | 549.76 | 554.01 | 549.76 | 554.01 | 2,804 | +9.91(+1.82%) |
May 12, 2023 | 544.10 | 544.10 | 544.10 | 544.10 | 1,457 | +0.96(+0.18%) |
May 11, 2023 | 543.14 | 548.04 | 543.14 | 543.14 | 3,366 | -7.59(-1.38%) |
May 10, 2023 | 538.17 | 550.74 | 528.46 | 550.74 | 3,875 | +15.43(+2.88%) |
May 09, 2023 | 587.07 | 587.07 | 528.46 | 535.30 | 9,199 | -54.80(-9.29%) |
May 08, 2023 | 582.77 | 590.11 | 573.45 | 590.11 | 5,389 | -5.69(-0.95%) |
May 05, 2023 | 600.05 | 600.05 | 590.12 | 595.79 | 3,781 | +18.39(+3.18%) |
May 04, 2023 | 577.40 | 577.40 | 577.40 | 577.40 | 2,018 | -24.75(-4.11%) |
May 03, 2023 | 602.15 | 602.15 | 602.15 | 602.15 | 1,983 | +1.46(+0.24%) |
May 02, 2023 | 594.66 | 600.69 | 586.54 | 600.69 | 2,830 | -3.12(-0.52%) |