Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 553.71 | 556.04 | 547.90 | 554.73 | 501,916 | +1.95(+0.35%) |
Jul 28, 2023 | 555.45 | 557.16 | 545.33 | 552.78 | 373,345 | +6.82(+1.25%) |
Jul 27, 2023 | 563.32 | 564.74 | 544.12 | 545.96 | 483,753 | -10.20(-1.83%) |
Jul 26, 2023 | 550.59 | 556.69 | 547.58 | 556.16 | 335,493 | -0.51(-0.09%) |
Jul 25, 2023 | 551.39 | 561.48 | 550.18 | 556.67 | 347,571 | +2.64(+0.48%) |
Jul 24, 2023 | 553.18 | 558.46 | 550.40 | 554.03 | 351,062 | -0.57(-0.10%) |
Jul 21, 2023 | 543.76 | 558.76 | 541.79 | 554.60 | 1,644,679 | +11.74(+2.16%) |
Jul 20, 2023 | 544.17 | 549.63 | 540.09 | 542.86 | 433,037 | -4.89(-0.89%) |
Jul 19, 2023 | 548.96 | 554.30 | 544.66 | 547.75 | 370,559 | +0.28(+0.05%) |
Jul 18, 2023 | 547.41 | 547.90 | 534.22 | 547.47 | 653,862 | -4.37(-0.79%) |
Jul 17, 2023 | 535.97 | 554.26 | 529.58 | 551.84 | 575,858 | +14.95(+2.78%) |
Jul 14, 2023 | 530.21 | 541.40 | 528.32 | 536.89 | 547,343 | +4.09(+0.77%) |
Jul 13, 2023 | 526.38 | 535.33 | 522.20 | 532.80 | 448,036 | +7.12(+1.35%) |
Jul 12, 2023 | 520.00 | 527.48 | 513.17 | 525.68 | 613,291 | +10.86(+2.11%) |
Jul 11, 2023 | 521.97 | 525.87 | 511.60 | 514.82 | 588,604 | -6.39(-1.23%) |
Jul 10, 2023 | 498.86 | 521.81 | 498.86 | 521.21 | 732,103 | +23.20(+4.66%) |
Jul 07, 2023 | 491.00 | 501.75 | 489.49 | 498.01 | 452,602 | +6.78(+1.38%) |
Jul 06, 2023 | 484.51 | 492.02 | 479.34 | 491.23 | 326,724 | -1.23(-0.25%) |
Jul 05, 2023 | 487.08 | 494.72 | 486.79 | 492.46 | 334,891 | +2.28(+0.47%) |
Jul 03, 2023 | 497.40 | 497.40 | 485.40 | 490.18 | 280,896 | -12.05(-2.40%) |
Jun 30, 2023 | 500.00 | 506.56 | 495.89 | 502.23 | 430,089 | +7.74(+1.57%) |
Jun 29, 2023 | 485.88 | 495.27 | 483.96 | 494.49 | 368,978 | +3.15(+0.64%) |
Jun 28, 2023 | 484.59 | 498.05 | 482.34 | 491.34 | 428,470 | +7.14(+1.47%) |
Jun 27, 2023 | 484.44 | 485.44 | 475.79 | 484.20 | 437,661 | +2.38(+0.49%) |
Jun 26, 2023 | 485.21 | 488.38 | 476.93 | 481.82 | 403,211 | -5.96(-1.22%) |
Jun 23, 2023 | 488.01 | 489.94 | 482.43 | 487.78 | 694,552 | -2.94(-0.60%) |
Jun 22, 2023 | 485.82 | 492.85 | 484.19 | 490.72 | 305,844 | +4.90(+1.01%) |
Jun 21, 2023 | 482.22 | 490.76 | 478.00 | 485.82 | 565,645 | +3.60(+0.75%) |
Jun 20, 2023 | 475.94 | 484.36 | 470.43 | 482.22 | 345,921 | -0.81(-0.17%) |
Jun 16, 2023 | 486.57 | 488.47 | 477.45 | 483.03 | 707,171 | +1.61(+0.33%) |
Jun 15, 2023 | 467.74 | 483.00 | 464.96 | 481.42 | 457,870 | +14.45(+3.09%) |
Jun 14, 2023 | 470.15 | 473.50 | 463.77 | 466.97 | 296,293 | -1.50(-0.32%) |
Jun 13, 2023 | 461.89 | 470.65 | 461.89 | 468.47 | 410,184 | +7.99(+1.74%) |
Jun 12, 2023 | 452.21 | 460.70 | 449.75 | 460.48 | 357,042 | +9.61(+2.13%) |
Jun 09, 2023 | 451.18 | 454.72 | 449.39 | 450.87 | 359,791 | -2.13(-0.47%) |
Jun 08, 2023 | 450.64 | 457.00 | 448.73 | 453.00 | 386,935 | +2.30(+0.51%) |
Jun 07, 2023 | 456.51 | 458.45 | 446.00 | 450.70 | 554,107 | -8.83(-1.92%) |
Jun 06, 2023 | 464.49 | 464.77 | 456.34 | 459.53 | 371,655 | -5.75(-1.24%) |
Jun 05, 2023 | 468.95 | 469.99 | 459.76 | 465.28 | 416,823 | -5.55(-1.18%) |
Jun 02, 2023 | 471.86 | 478.30 | 467.32 | 470.83 | 384,379 | +0.99(+0.21%) |
Jun 01, 2023 | 464.61 | 472.57 | 461.16 | 469.84 | 380,899 | +5.07(+1.09%) |
May 31, 2023 | 466.33 | 466.33 | 454.29 | 464.77 | 709,613 | -1.45(-0.31%) |
May 30, 2023 | 469.35 | 475.74 | 464.71 | 466.22 | 322,014 | -2.72(-0.58%) |
May 26, 2023 | 460.07 | 470.00 | 458.89 | 468.94 | 376,915 | +10.88(+2.38%) |
May 25, 2023 | 464.32 | 464.32 | 457.11 | 458.06 | 390,354 | -5.45(-1.18%) |
May 24, 2023 | 456.66 | 464.74 | 453.59 | 463.51 | 382,291 | +2.43(+0.53%) |
May 23, 2023 | 481.56 | 481.56 | 455.46 | 461.08 | 596,809 | -25.17(-5.18%) |
May 22, 2023 | 490.00 | 495.33 | 485.53 | 486.25 | 337,548 | -1.85(-0.38%) |
May 19, 2023 | 495.81 | 501.38 | 486.75 | 488.10 | 434,665 | -3.96(-0.80%) |
May 18, 2023 | 486.01 | 494.40 | 482.13 | 492.06 | 352,277 | +4.94(+1.01%) |
May 17, 2023 | 493.76 | 495.04 | 482.07 | 487.12 | 362,400 | -4.81(-0.98%) |
May 16, 2023 | 488.59 | 496.21 | 485.56 | 491.93 | 489,851 | +2.05(+0.42%) |
May 15, 2023 | 488.54 | 491.61 | 485.44 | 489.88 | 339,651 | +2.41(+0.49%) |
May 12, 2023 | 488.02 | 488.54 | 481.94 | 487.47 | 278,916 | +0.74(+0.15%) |
May 11, 2023 | 488.09 | 491.00 | 481.71 | 486.73 | 228,689 | +1.62(+0.33%) |
May 10, 2023 | 485.00 | 491.10 | 478.78 | 485.11 | 288,917 | +5.74(+1.20%) |
May 09, 2023 | 482.16 | 483.99 | 478.53 | 479.37 | 220,615 | -6.16(-1.27%) |
May 08, 2023 | 488.49 | 489.29 | 482.55 | 485.53 | 359,595 | -2.96(-0.61%) |
May 05, 2023 | 473.49 | 491.01 | 473.02 | 488.49 | 443,300 | +18.98(+4.04%) |
May 04, 2023 | 478.86 | 480.39 | 467.75 | 469.51 | 389,861 | -9.32(-1.95%) |
May 03, 2023 | 471.41 | 489.00 | 471.41 | 478.83 | 511,048 | +11.45(+2.45%) |
May 02, 2023 | 481.00 | 481.00 | 459.51 | 467.38 | 669,630 | -22.22(-4.54%) |