Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 440.33 | 440.33 | 435.36 | 437.06 | 1,844,634 | -2.57(-0.59%) |
Jul 28, 2023 | 438.66 | 441.25 | 437.18 | 439.64 | 1,187,940 | +0.35(+0.08%) |
Jul 27, 2023 | 442.09 | 442.99 | 436.04 | 439.29 | 1,637,825 | -4.08(-0.92%) |
Jul 26, 2023 | 444.86 | 447.52 | 442.45 | 443.37 | 1,350,218 | -1.31(-0.30%) |
Jul 25, 2023 | 443.00 | 445.28 | 438.09 | 444.68 | 1,232,982 | -2.59(-0.58%) |
Jul 24, 2023 | 446.49 | 448.40 | 444.57 | 447.28 | 911,193 | +2.00(+0.45%) |
Jul 21, 2023 | 445.33 | 447.41 | 443.90 | 445.28 | 954,309 | -1.22(-0.27%) |
Jul 20, 2023 | 443.19 | 448.65 | 442.58 | 446.50 | 1,382,698 | +4.41(+1.00%) |
Jul 19, 2023 | 447.47 | 449.71 | 438.77 | 442.10 | 2,185,305 | -4.10(-0.92%) |
Jul 18, 2023 | 464.48 | 469.50 | 444.81 | 446.20 | 3,188,635 | -13.97(-3.04%) |
Jul 17, 2023 | 456.57 | 464.11 | 455.91 | 460.17 | 1,927,926 | +5.54(+1.22%) |
Jul 14, 2023 | 456.29 | 456.80 | 452.72 | 454.63 | 953,072 | -2.03(-0.44%) |
Jul 13, 2023 | 451.39 | 457.69 | 450.73 | 456.66 | 839,279 | +4.33(+0.96%) |
Jul 12, 2023 | 457.46 | 457.48 | 451.51 | 452.33 | 1,089,878 | -4.24(-0.93%) |
Jul 11, 2023 | 451.65 | 457.36 | 450.20 | 456.57 | 724,337 | +5.79(+1.28%) |
Jul 10, 2023 | 448.94 | 452.95 | 448.50 | 450.78 | 733,337 | +1.64(+0.36%) |
Jul 07, 2023 | 450.41 | 452.26 | 448.55 | 449.15 | 655,840 | -2.87(-0.63%) |
Jul 06, 2023 | 453.35 | 453.35 | 449.76 | 452.02 | 690,361 | -1.10(-0.24%) |
Jul 05, 2023 | 451.95 | 453.69 | 449.37 | 453.11 | 638,810 | +0.18(+0.04%) |
Jul 03, 2023 | 450.41 | 453.67 | 448.01 | 452.94 | 393,653 | +2.15(+0.48%) |
Jun 30, 2023 | 449.67 | 453.02 | 447.27 | 450.78 | 1,003,689 | +2.88(+0.64%) |
Jun 29, 2023 | 440.54 | 447.99 | 439.42 | 447.90 | 700,351 | +7.62(+1.73%) |
Jun 28, 2023 | 444.12 | 444.30 | 438.13 | 440.29 | 866,971 | -3.42(-0.77%) |
Jun 27, 2023 | 443.35 | 446.13 | 442.99 | 443.70 | 685,461 | +0.34(+0.08%) |
Jun 26, 2023 | 446.44 | 446.65 | 437.37 | 443.36 | 1,018,014 | -6.42(-1.43%) |
Jun 23, 2023 | 453.86 | 455.72 | 448.58 | 449.78 | 1,377,157 | -3.99(-0.88%) |
Jun 22, 2023 | 455.81 | 456.33 | 451.88 | 453.77 | 703,208 | -2.56(-0.56%) |
Jun 21, 2023 | 451.45 | 457.43 | 448.46 | 456.32 | 926,298 | +7.50(+1.67%) |
Jun 20, 2023 | 449.90 | 452.26 | 447.94 | 448.82 | 791,305 | -0.77(-0.17%) |
Jun 16, 2023 | 448.19 | 452.14 | 447.08 | 449.60 | 1,677,784 | +3.15(+0.71%) |
Jun 15, 2023 | 444.54 | 448.95 | 444.46 | 446.44 | 911,550 | +3.33(+0.75%) |
Jun 14, 2023 | 442.00 | 443.97 | 439.22 | 443.12 | 965,879 | +0.18(+0.04%) |
Jun 13, 2023 | 446.50 | 447.44 | 436.60 | 442.94 | 1,518,073 | -7.34(-1.63%) |
Jun 12, 2023 | 453.14 | 453.22 | 448.63 | 450.28 | 974,959 | -2.76(-0.61%) |
Jun 09, 2023 | 455.69 | 455.69 | 450.79 | 453.04 | 728,436 | -1.45(-0.32%) |
Jun 08, 2023 | 452.55 | 456.70 | 451.84 | 454.49 | 881,891 | +2.37(+0.52%) |
Jun 07, 2023 | 448.57 | 454.08 | 445.52 | 452.12 | 912,319 | +3.06(+0.68%) |
Jun 06, 2023 | 447.00 | 449.76 | 444.92 | 449.07 | 834,226 | +3.86(+0.87%) |
Jun 05, 2023 | 446.63 | 447.41 | 443.05 | 445.21 | 892,494 | +0.20(+0.04%) |
Jun 02, 2023 | 442.69 | 446.84 | 441.16 | 445.01 | 913,708 | +4.72(+1.07%) |
Jun 01, 2023 | 436.31 | 441.38 | 434.18 | 440.30 | 897,103 | +5.54(+1.27%) |
May 31, 2023 | 435.35 | 436.63 | 433.76 | 434.75 | 1,709,165 | -0.94(-0.22%) |
May 30, 2023 | 435.80 | 436.74 | 432.07 | 435.69 | 1,196,059 | -0.47(-0.11%) |
May 26, 2023 | 430.72 | 439.39 | 429.99 | 436.16 | 1,167,529 | +5.47(+1.27%) |
May 25, 2023 | 439.13 | 439.13 | 427.65 | 430.69 | 1,238,704 | -9.62(-2.18%) |
May 24, 2023 | 440.82 | 444.23 | 438.82 | 440.31 | 882,917 | +0.09(+0.02%) |
May 23, 2023 | 439.72 | 443.89 | 437.67 | 440.23 | 1,056,197 | -2.03(-0.46%) |
May 22, 2023 | 441.56 | 444.83 | 439.21 | 442.26 | 645,668 | +0.22(+0.05%) |
May 19, 2023 | 444.51 | 445.71 | 440.45 | 442.04 | 826,918 | -1.23(-0.28%) |
May 18, 2023 | 442.93 | 444.22 | 437.08 | 443.26 | 1,497,263 | -1.51(-0.34%) |
May 17, 2023 | 437.67 | 445.85 | 437.61 | 444.77 | 1,132,914 | +9.31(+2.14%) |
May 16, 2023 | 439.70 | 440.04 | 435.39 | 435.46 | 585,730 | -4.08(-0.93%) |
May 15, 2023 | 438.44 | 440.93 | 437.10 | 439.54 | 687,125 | +1.10(+0.25%) |
May 12, 2023 | 440.39 | 441.43 | 435.53 | 438.44 | 716,237 | +0.10(+0.02%) |
May 11, 2023 | 438.23 | 439.83 | 436.25 | 438.34 | 663,609 | -2.39(-0.54%) |
May 10, 2023 | 440.40 | 440.87 | 436.41 | 440.73 | 875,029 | +1.08(+0.25%) |
May 09, 2023 | 440.49 | 441.47 | 437.77 | 439.65 | 641,490 | +1.05(+0.24%) |
May 08, 2023 | 443.98 | 445.74 | 437.73 | 438.60 | 830,879 | -4.45(-1.01%) |
May 05, 2023 | 440.28 | 444.57 | 439.69 | 443.06 | 956,856 | +3.51(+0.80%) |
May 04, 2023 | 441.23 | 441.60 | 433.98 | 439.55 | 989,923 | -1.11(-0.25%) |
May 03, 2023 | 445.64 | 446.88 | 440.28 | 440.65 | 1,147,743 | -5.66(-1.27%) |
May 02, 2023 | 455.55 | 455.69 | 444.72 | 446.31 | 1,136,531 | -10.25(-2.25%) |