Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 792.48 | 794.41 | 789.52 | 792.00 | 0 | -2.27(-0.29%) |
Jul 28, 2023 | 788.54 | 795.20 | 787.98 | 794.27 | 0 | +2.21(+0.28%) |
Jul 27, 2023 | 779.02 | 793.07 | 779.02 | 792.06 | 0 | +16.60(+2.14%) |
Jul 26, 2023 | 777.94 | 777.94 | 770.53 | 775.46 | 0 | -4.35(-0.56%) |
Jul 25, 2023 | 777.74 | 781.13 | 775.66 | 779.81 | 0 | +8.26(+1.07%) |
Jul 24, 2023 | 771.41 | 773.79 | 769.21 | 771.55 | 0 | -2.20(-0.28%) |
Jul 21, 2023 | 768.13 | 773.84 | 768.03 | 773.75 | 0 | +4.13(+0.54%) |
Jul 20, 2023 | 769.74 | 772.67 | 768.21 | 769.62 | 0 | -5.41(-0.70%) |
Jul 19, 2023 | 777.93 | 779.19 | 774.45 | 775.03 | 0 | +0.55(+0.07%) |
Jul 18, 2023 | 770.92 | 775.67 | 770.92 | 774.48 | 0 | +1.03(+0.13%) |
Jul 17, 2023 | 773.58 | 777.74 | 771.86 | 773.45 | 0 | -5.48(-0.70%) |
Jul 14, 2023 | 775.53 | 781.49 | 775.53 | 778.93 | 0 | +4.13(+0.53%) |
Jul 13, 2023 | 768.50 | 777.12 | 768.50 | 774.80 | 0 | +6.66(+0.87%) |
Jul 12, 2023 | 759.98 | 770.61 | 759.13 | 768.14 | 0 | +12.32(+1.63%) |
Jul 11, 2023 | 757.25 | 758.97 | 753.29 | 755.82 | 0 | +0.06(+0.01%) |
Jul 10, 2023 | 749.60 | 757.60 | 749.60 | 755.76 | 0 | +2.24(+0.30%) |
Jul 07, 2023 | 752.92 | 756.67 | 747.66 | 753.52 | 0 | +0.18(+0.02%) |
Jul 06, 2023 | 764.97 | 765.10 | 751.59 | 753.34 | 0 | -16.55(-2.15%) |
Jul 05, 2023 | 773.46 | 775.45 | 768.92 | 769.89 | 0 | -8.83(-1.13%) |
Jul 04, 2023 | 777.89 | 780.81 | 777.45 | 778.72 | 0 | +2.28(+0.29%) |
Jul 03, 2023 | 777.10 | 781.11 | 776.44 | 776.44 | 0 | +2.50(+0.32%) |
Jun 30, 2023 | 767.38 | 775.96 | 765.72 | 773.94 | 0 | +5.00(+0.65%) |
Jun 29, 2023 | 767.99 | 770.25 | 766.53 | 768.94 | 0 | +1.17(+0.15%) |
Jun 28, 2023 | 762.83 | 768.68 | 762.30 | 767.77 | 0 | +7.21(+0.95%) |
Jun 27, 2023 | 761.77 | 763.11 | 755.48 | 760.56 | 0 | +3.06(+0.40%) |
Jun 26, 2023 | 757.15 | 759.75 | 751.43 | 757.50 | 0 | +0.90(+0.12%) |
Jun 23, 2023 | 756.66 | 759.19 | 753.78 | 756.60 | 0 | -2.57(-0.34%) |
Jun 22, 2023 | 752.61 | 759.17 | 750.74 | 759.17 | 0 | +0.01(+0.00%) |
Jun 21, 2023 | 761.43 | 763.35 | 758.21 | 759.16 | 0 | -3.93(-0.52%) |
Jun 20, 2023 | 765.38 | 767.40 | 762.52 | 763.09 | 0 | -5.89(-0.77%) |
Jun 19, 2023 | 770.86 | 772.45 | 768.24 | 768.98 | 0 | -3.74(-0.48%) |
Jun 16, 2023 | 774.88 | 776.29 | 772.37 | 772.72 | 0 | +0.08(+0.01%) |
Jun 15, 2023 | 770.82 | 774.38 | 767.33 | 772.64 | 0 | +1.23(+0.16%) |
Jun 14, 2023 | 766.98 | 773.00 | 765.96 | 771.41 | 0 | +3.70(+0.48%) |
Jun 13, 2023 | 766.15 | 768.85 | 761.91 | 767.71 | 0 | +7.37(+0.97%) |
Jun 12, 2023 | 761.35 | 764.09 | 759.88 | 760.34 | 0 | +1.02(+0.13%) |
Jun 09, 2023 | 763.34 | 763.34 | 755.93 | 759.32 | 0 | -1.62(-0.21%) |
Jun 08, 2023 | 758.12 | 761.12 | 757.32 | 760.94 | 0 | -0.67(-0.09%) |
Jun 07, 2023 | 761.68 | 763.65 | 759.41 | 761.61 | 0 | -0.61(-0.08%) |
Jun 06, 2023 | 759.77 | 762.65 | 757.08 | 762.22 | 0 | -1.12(-0.15%) |
Jun 05, 2023 | 767.41 | 768.42 | 763.20 | 763.34 | 0 | -1.58(-0.21%) |
Jun 02, 2023 | 759.43 | 765.82 | 758.14 | 764.92 | 0 | +8.57(+1.13%) |
Jun 01, 2023 | 754.41 | 758.02 | 752.55 | 756.35 | 0 | +7.49(+1.00%) |
May 31, 2023 | 750.14 | 756.03 | 748.45 | 748.86 | 0 | -7.81(-1.03%) |
May 30, 2023 | 765.29 | 765.95 | 755.38 | 756.67 | 0 | -7.43(-0.97%) |
May 29, 2023 | 769.02 | 769.52 | 763.66 | 764.10 | 0 | -3.76(-0.49%) |
May 26, 2023 | 758.75 | 770.39 | 756.74 | 767.86 | 0 | +12.65(+1.68%) |
May 25, 2023 | 758.44 | 759.34 | 753.58 | 755.21 | 0 | +1.08(+0.14%) |
May 24, 2023 | 760.04 | 760.50 | 750.22 | 754.13 | 0 | -11.85(-1.55%) |
May 23, 2023 | 766.54 | 769.00 | 765.51 | 765.98 | 0 | -1.63(-0.21%) |
May 22, 2023 | 766.81 | 768.59 | 765.33 | 767.61 | 0 | +0.51(+0.07%) |
May 19, 2023 | 767.92 | 771.74 | 767.10 | 767.10 | 0 | +1.82(+0.24%) |
May 18, 2023 | 760.08 | 766.14 | 759.82 | 765.28 | 0 | +7.00(+0.92%) |
May 17, 2023 | 754.89 | 759.04 | 753.82 | 758.28 | 0 | +2.06(+0.27%) |
May 16, 2023 | 755.32 | 759.29 | 754.61 | 756.22 | 0 | +0.04(+0.01%) |
May 15, 2023 | 756.00 | 757.84 | 753.46 | 756.18 | 0 | +3.19(+0.42%) |
May 12, 2023 | 753.29 | 755.87 | 751.95 | 752.99 | 0 | +1.87(+0.25%) |
May 11, 2023 | 750.31 | 755.75 | 747.14 | 751.12 | 0 | +2.83(+0.38%) |
May 10, 2023 | 748.03 | 751.15 | 745.33 | 748.29 | 0 | -0.09(-0.01%) |
May 09, 2023 | 751.58 | 751.93 | 744.74 | 748.38 | 0 | -4.30(-0.57%) |
May 08, 2023 | 751.89 | 754.83 | 751.22 | 752.68 | 0 | +2.20(+0.29%) |
May 05, 2023 | 745.16 | 750.95 | 743.59 | 750.48 | 0 | +9.26(+1.25%) |
May 04, 2023 | 744.52 | 744.82 | 735.91 | 741.22 | 0 | -3.02(-0.41%) |
May 03, 2023 | 748.05 | 748.50 | 743.10 | 744.24 | 0 | -0.07(-0.01%) |