Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 452.18 | 455.35 | 448.68 | 453.96 | 1,158,490 | +3.51(+0.78%) |
Jul 28, 2023 | 450.37 | 452.85 | 442.92 | 450.45 | 1,513,675 | +2.29(+0.51%) |
Jul 27, 2023 | 445.98 | 454.51 | 445.55 | 448.17 | 1,823,267 | +2.77(+0.62%) |
Jul 26, 2023 | 451.42 | 453.60 | 444.74 | 445.39 | 1,233,809 | -6.09(-1.35%) |
Jul 25, 2023 | 450.49 | 454.17 | 448.05 | 451.49 | 1,559,022 | +0.89(+0.20%) |
Jul 24, 2023 | 454.08 | 456.22 | 449.55 | 450.59 | 1,450,025 | -3.43(-0.76%) |
Jul 21, 2023 | 446.01 | 455.60 | 444.55 | 454.02 | 3,166,945 | +9.42(+2.12%) |
Jul 20, 2023 | 448.66 | 449.15 | 442.97 | 444.60 | 1,909,671 | +0.15(+0.03%) |
Jul 19, 2023 | 451.22 | 456.12 | 442.14 | 444.45 | 2,081,319 | +6.49(+1.48%) |
Jul 18, 2023 | 431.93 | 441.18 | 430.04 | 437.96 | 2,246,539 | +6.28(+1.45%) |
Jul 17, 2023 | 430.61 | 435.19 | 429.29 | 431.68 | 1,196,117 | -0.52(-0.12%) |
Jul 14, 2023 | 433.06 | 437.12 | 430.38 | 432.20 | 3,276,182 | +10.57(+2.51%) |
Jul 13, 2023 | 424.77 | 425.51 | 420.63 | 421.62 | 2,402,332 | -0.79(-0.19%) |
Jul 12, 2023 | 437.29 | 437.29 | 421.31 | 422.41 | 3,204,294 | -12.06(-2.78%) |
Jul 11, 2023 | 431.83 | 435.74 | 430.66 | 434.47 | 1,223,590 | +2.50(+0.58%) |
Jul 10, 2023 | 427.95 | 433.68 | 424.53 | 431.97 | 1,588,291 | +4.53(+1.06%) |
Jul 07, 2023 | 433.94 | 435.75 | 426.93 | 427.44 | 2,203,224 | -10.78(-2.46%) |
Jul 06, 2023 | 439.46 | 442.22 | 437.82 | 438.22 | 1,367,801 | -3.97(-0.90%) |
Jul 05, 2023 | 445.14 | 447.99 | 441.43 | 442.19 | 1,355,068 | -1.27(-0.29%) |
Jul 03, 2023 | 441.21 | 444.82 | 439.85 | 443.47 | 573,346 | -0.86(-0.19%) |
Jun 30, 2023 | 441.97 | 446.31 | 438.57 | 444.32 | 1,304,068 | +3.25(+0.74%) |
Jun 29, 2023 | 443.33 | 443.47 | 440.19 | 441.07 | 773,933 | -0.08(-0.02%) |
Jun 28, 2023 | 440.88 | 443.59 | 438.60 | 441.16 | 826,659 | -1.08(-0.24%) |
Jun 27, 2023 | 441.80 | 443.37 | 437.69 | 442.24 | 1,034,013 | -0.48(-0.11%) |
Jun 26, 2023 | 442.32 | 444.94 | 438.87 | 442.71 | 1,006,388 | +0.45(+0.10%) |
Jun 23, 2023 | 447.79 | 451.24 | 441.68 | 442.27 | 2,011,588 | -10.40(-2.30%) |
Jun 22, 2023 | 451.94 | 454.73 | 448.29 | 452.67 | 1,200,834 | +3.70(+0.82%) |
Jun 21, 2023 | 440.01 | 453.65 | 439.82 | 448.97 | 1,598,866 | +5.95(+1.34%) |
Jun 20, 2023 | 438.56 | 444.85 | 435.49 | 443.02 | 2,237,534 | +1.05(+0.24%) |
Jun 16, 2023 | 447.89 | 457.08 | 440.09 | 441.97 | 5,345,596 | -18.05(-3.92%) |
Jun 15, 2023 | 452.50 | 465.68 | 450.54 | 460.02 | 2,909,586 | +8.78(+1.95%) |
Jun 14, 2023 | 452.72 | 456.20 | 431.41 | 451.24 | 6,972,945 | -57.15(-11.24%) |
Jun 13, 2023 | 504.76 | 511.52 | 504.76 | 508.40 | 797,683 | -0.60(-0.12%) |
Jun 12, 2023 | 509.30 | 512.45 | 504.32 | 508.99 | 491,014 | -0.11(-0.02%) |
Jun 09, 2023 | 505.79 | 515.38 | 503.35 | 509.10 | 669,726 | +3.48(+0.69%) |
Jun 08, 2023 | 497.45 | 505.91 | 497.19 | 505.62 | 566,120 | +5.10(+1.02%) |
Jun 07, 2023 | 504.13 | 507.18 | 497.88 | 500.52 | 931,966 | -6.38(-1.26%) |
Jun 06, 2023 | 519.06 | 519.34 | 502.34 | 506.90 | 1,013,749 | -12.71(-2.45%) |
Jun 05, 2023 | 518.20 | 523.29 | 516.83 | 519.61 | 634,883 | +3.13(+0.61%) |
Jun 02, 2023 | 510.11 | 518.69 | 508.33 | 516.48 | 791,735 | +5.58(+1.09%) |
Jun 01, 2023 | 498.83 | 514.32 | 498.69 | 510.90 | 793,050 | +13.17(+2.65%) |
May 31, 2023 | 491.77 | 500.55 | 491.23 | 497.73 | 2,009,347 | +6.71(+1.37%) |
May 30, 2023 | 489.88 | 497.38 | 488.12 | 491.01 | 711,299 | -1.49(-0.30%) |
May 26, 2023 | 495.60 | 499.11 | 491.18 | 492.50 | 654,245 | -3.44(-0.69%) |
May 25, 2023 | 497.83 | 498.28 | 491.89 | 495.94 | 729,019 | -6.51(-1.29%) |
May 24, 2023 | 504.40 | 507.73 | 500.69 | 502.45 | 656,381 | -0.30(-0.06%) |
May 23, 2023 | 506.51 | 508.27 | 492.73 | 502.74 | 952,763 | -6.99(-1.37%) |
May 22, 2023 | 510.69 | 512.85 | 507.34 | 509.74 | 443,011 | +0.46(+0.09%) |
May 19, 2023 | 509.68 | 514.60 | 507.05 | 509.28 | 1,043,846 | -0.35(-0.07%) |
May 18, 2023 | 514.62 | 514.62 | 504.39 | 509.63 | 881,762 | -6.37(-1.23%) |
May 17, 2023 | 515.31 | 516.48 | 508.10 | 515.99 | 642,805 | +1.92(+0.37%) |
May 16, 2023 | 519.54 | 522.64 | 512.71 | 514.07 | 635,967 | -4.11(-0.79%) |
May 15, 2023 | 520.88 | 522.04 | 516.82 | 518.18 | 450,707 | -4.81(-0.92%) |
May 12, 2023 | 525.06 | 525.61 | 519.73 | 523.00 | 463,887 | -1.63(-0.31%) |
May 11, 2023 | 524.63 | 525.69 | 520.98 | 524.62 | 563,694 | -0.63(-0.12%) |
May 10, 2023 | 525.72 | 528.81 | 523.34 | 525.26 | 652,236 | -0.57(-0.11%) |
May 09, 2023 | 532.76 | 536.74 | 523.34 | 525.82 | 948,894 | -5.71(-1.07%) |
May 08, 2023 | 528.46 | 532.97 | 526.62 | 531.53 | 677,953 | +0.93(+0.18%) |
May 05, 2023 | 526.78 | 535.03 | 526.78 | 530.60 | 554,533 | +6.47(+1.23%) |
May 04, 2023 | 525.89 | 526.32 | 519.32 | 524.14 | 553,868 | -1.28(-0.24%) |
May 03, 2023 | 530.58 | 532.57 | 522.22 | 525.41 | 681,848 | -3.24(-0.61%) |
May 02, 2023 | 531.67 | 534.25 | 525.89 | 528.66 | 1,035,233 | -2.05(-0.39%) |