Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 546.75 | 548.01 | 542.92 | 544.49 | 1,406,589 | -2.57(-0.47%) |
Jul 28, 2023 | 548.29 | 551.43 | 546.39 | 547.07 | 1,412,337 | +1.45(+0.27%) |
Jul 27, 2023 | 551.34 | 554.68 | 544.42 | 545.62 | 1,529,072 | -4.21(-0.77%) |
Jul 26, 2023 | 549.19 | 551.63 | 547.16 | 549.83 | 1,344,880 | +0.95(+0.17%) |
Jul 25, 2023 | 550.42 | 551.17 | 548.02 | 548.88 | 1,650,609 | +1.22(+0.22%) |
Jul 24, 2023 | 541.90 | 550.22 | 539.84 | 547.66 | 2,148,678 | +5.89(+1.09%) |
Jul 21, 2023 | 543.03 | 545.83 | 541.37 | 541.76 | 5,546,359 | +0.87(+0.16%) |
Jul 20, 2023 | 537.83 | 544.88 | 537.73 | 540.89 | 1,783,936 | +2.77(+0.51%) |
Jul 19, 2023 | 538.48 | 539.85 | 536.09 | 538.12 | 1,297,805 | +0.50(+0.09%) |
Jul 18, 2023 | 536.72 | 538.99 | 533.54 | 537.62 | 1,831,967 | +0.61(+0.11%) |
Jul 17, 2023 | 530.42 | 538.22 | 530.34 | 537.00 | 1,966,805 | +6.08(+1.14%) |
Jul 14, 2023 | 523.17 | 531.08 | 522.57 | 530.92 | 1,883,040 | +8.01(+1.53%) |
Jul 13, 2023 | 522.28 | 523.56 | 517.41 | 522.91 | 1,695,647 | +0.44(+0.08%) |
Jul 12, 2023 | 516.65 | 524.52 | 515.78 | 522.48 | 2,019,800 | +8.12(+1.58%) |
Jul 11, 2023 | 512.28 | 515.45 | 510.97 | 514.36 | 1,299,853 | +2.55(+0.50%) |
Jul 10, 2023 | 509.91 | 515.82 | 509.91 | 511.80 | 2,013,491 | +1.90(+0.37%) |
Jul 07, 2023 | 518.49 | 520.98 | 509.49 | 509.90 | 2,821,984 | -11.96(-2.29%) |
Jul 06, 2023 | 523.33 | 524.71 | 521.10 | 521.86 | 1,804,146 | -3.65(-0.69%) |
Jul 05, 2023 | 525.60 | 530.29 | 521.99 | 525.52 | 1,680,155 | +0.09(+0.02%) |
Jul 03, 2023 | 521.75 | 525.47 | 518.92 | 525.43 | 979,695 | +2.58(+0.49%) |
Jun 30, 2023 | 518.76 | 523.99 | 518.23 | 522.85 | 2,293,158 | +6.50(+1.26%) |
Jun 29, 2023 | 515.27 | 517.08 | 513.69 | 516.35 | 1,154,862 | -1.08(-0.21%) |
Jun 28, 2023 | 513.72 | 518.10 | 513.36 | 517.43 | 1,282,025 | +2.40(+0.47%) |
Jun 27, 2023 | 507.57 | 517.05 | 507.04 | 515.03 | 1,722,767 | +6.71(+1.32%) |
Jun 26, 2023 | 509.27 | 509.73 | 506.22 | 508.32 | 1,316,292 | -0.99(-0.19%) |
Jun 23, 2023 | 508.04 | 510.24 | 504.35 | 509.31 | 1,478,315 | +0.23(+0.05%) |
Jun 22, 2023 | 505.67 | 509.54 | 504.69 | 509.07 | 1,147,135 | +4.45(+0.88%) |
Jun 21, 2023 | 502.97 | 506.59 | 501.63 | 504.63 | 1,311,350 | -0.08(-0.02%) |
Jun 20, 2023 | 506.89 | 507.81 | 503.19 | 504.70 | 1,734,645 | -3.84(-0.75%) |
Jun 16, 2023 | 514.80 | 515.12 | 507.66 | 508.54 | 3,241,306 | -5.39(-1.05%) |
Jun 15, 2023 | 513.74 | 515.93 | 511.46 | 513.93 | 1,926,819 | +1.94(+0.38%) |
Jun 14, 2023 | 509.85 | 512.62 | 508.05 | 511.99 | 1,895,834 | +5.03(+0.99%) |
Jun 13, 2023 | 506.96 | 507.86 | 502.97 | 506.96 | 1,240,154 | +1.02(+0.20%) |
Jun 12, 2023 | 502.35 | 506.23 | 501.11 | 505.94 | 1,446,687 | +3.58(+0.71%) |
Jun 09, 2023 | 503.24 | 507.00 | 500.62 | 502.35 | 1,325,908 | -2.73(-0.54%) |
Jun 08, 2023 | 497.71 | 505.27 | 497.71 | 505.08 | 1,576,160 | +8.61(+1.73%) |
Jun 07, 2023 | 499.66 | 504.31 | 495.84 | 496.48 | 1,837,579 | -4.88(-0.97%) |
Jun 06, 2023 | 503.30 | 503.67 | 497.96 | 501.36 | 1,451,878 | -1.93(-0.38%) |
Jun 05, 2023 | 497.80 | 503.94 | 497.25 | 503.30 | 2,083,326 | +5.50(+1.10%) |
Jun 02, 2023 | 495.60 | 503.54 | 494.70 | 497.80 | 2,352,686 | -0.01(-0.00%) |
Jun 01, 2023 | 494.63 | 498.92 | 487.61 | 497.81 | 2,478,624 | +1.01(+0.20%) |
May 31, 2023 | 494.18 | 499.04 | 490.38 | 496.80 | 3,418,965 | +3.43(+0.69%) |
May 30, 2023 | 495.08 | 499.94 | 487.12 | 493.37 | 2,622,444 | +0.75(+0.15%) |
May 26, 2023 | 471.64 | 496.01 | 470.15 | 492.62 | 5,460,206 | +20.11(+4.26%) |
May 25, 2023 | 466.35 | 474.44 | 462.99 | 472.51 | 3,519,091 | +3.68(+0.79%) |
May 24, 2023 | 473.19 | 473.19 | 467.03 | 468.83 | 1,647,062 | -2.05(-0.44%) |
May 23, 2023 | 473.11 | 473.11 | 469.03 | 470.88 | 1,853,070 | -6.80(-1.42%) |
May 22, 2023 | 482.66 | 482.66 | 474.44 | 477.68 | 2,001,309 | -4.52(-0.94%) |
May 19, 2023 | 484.98 | 484.98 | 479.67 | 482.19 | 1,683,616 | -1.53(-0.32%) |
May 18, 2023 | 480.72 | 484.21 | 479.82 | 483.73 | 2,367,016 | +3.01(+0.63%) |
May 17, 2023 | 483.63 | 483.64 | 477.70 | 480.72 | 2,130,865 | -1.12(-0.23%) |
May 16, 2023 | 485.57 | 485.85 | 480.04 | 481.83 | 1,266,449 | -5.72(-1.17%) |
May 15, 2023 | 489.47 | 490.42 | 484.46 | 487.55 | 1,169,318 | -1.97(-0.40%) |
May 12, 2023 | 488.65 | 491.43 | 486.74 | 489.52 | 1,516,555 | +2.12(+0.43%) |
May 11, 2023 | 485.10 | 488.49 | 483.19 | 487.41 | 1,077,782 | +2.17(+0.45%) |
May 10, 2023 | 487.47 | 490.40 | 480.81 | 485.24 | 1,294,791 | -1.10(-0.23%) |
May 09, 2023 | 482.62 | 487.26 | 482.07 | 486.34 | 1,618,330 | +1.68(+0.35%) |
May 08, 2023 | 483.02 | 485.81 | 481.40 | 484.66 | 1,045,198 | +0.00(+0.00%) |
May 05, 2023 | 478.97 | 484.99 | 478.75 | 484.66 | 1,760,319 | +8.47(+1.78%) |
May 04, 2023 | 474.83 | 476.75 | 471.91 | 476.19 | 1,531,066 | +1.26(+0.27%) |
May 03, 2023 | 481.27 | 483.38 | 474.54 | 474.93 | 1,470,813 | -4.60(-0.96%) |
May 02, 2023 | 479.72 | 480.38 | 474.69 | 479.53 | 2,002,204 | +1.18(+0.25%) |