Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 715.79 | 720.82 | 708.11 | 712.84 | 1,144,193 | -2.75(-0.38%) |
Jul 28, 2023 | 704.71 | 718.38 | 700.05 | 715.59 | 1,865,031 | +19.16(+2.75%) |
Jul 27, 2023 | 669.70 | 710.31 | 668.03 | 696.43 | 3,416,051 | +59.11(+9.28%) |
Jul 26, 2023 | 636.97 | 643.24 | 627.17 | 637.32 | 1,371,287 | -7.81(-1.21%) |
Jul 25, 2023 | 634.01 | 649.24 | 633.03 | 645.13 | 915,443 | +11.12(+1.75%) |
Jul 24, 2023 | 624.54 | 637.53 | 624.06 | 634.01 | 1,156,635 | +15.28(+2.47%) |
Jul 21, 2023 | 614.65 | 622.02 | 613.13 | 618.73 | 2,631,801 | +8.05(+1.32%) |
Jul 20, 2023 | 624.75 | 624.92 | 607.79 | 610.68 | 1,685,202 | -24.40(-3.84%) |
Jul 19, 2023 | 647.32 | 649.07 | 633.20 | 635.08 | 939,619 | -15.71(-2.41%) |
Jul 18, 2023 | 649.10 | 655.79 | 643.58 | 650.78 | 1,031,353 | -4.10(-0.63%) |
Jul 17, 2023 | 630.01 | 658.62 | 630.01 | 654.88 | 1,394,538 | +21.34(+3.37%) |
Jul 14, 2023 | 637.07 | 642.09 | 630.92 | 633.54 | 926,401 | +0.26(+0.04%) |
Jul 13, 2023 | 622.07 | 637.03 | 622.07 | 633.28 | 1,097,472 | +15.58(+2.52%) |
Jul 12, 2023 | 624.02 | 624.06 | 612.93 | 617.71 | 1,314,579 | +3.15(+0.51%) |
Jul 11, 2023 | 623.61 | 625.19 | 603.48 | 614.55 | 1,212,365 | -8.15(-1.31%) |
Jul 10, 2023 | 615.13 | 625.33 | 612.75 | 622.71 | 1,298,363 | +9.69(+1.58%) |
Jul 07, 2023 | 616.98 | 624.41 | 612.09 | 613.01 | 734,675 | -3.11(-0.50%) |
Jul 06, 2023 | 612.59 | 617.85 | 606.85 | 616.12 | 1,308,105 | -7.52(-1.21%) |
Jul 05, 2023 | 639.01 | 641.00 | 623.56 | 623.64 | 1,114,566 | -22.23(-3.44%) |
Jul 03, 2023 | 637.81 | 645.89 | 633.83 | 645.87 | 626,861 | +8.07(+1.26%) |
Jun 30, 2023 | 639.27 | 643.77 | 633.89 | 637.81 | 1,095,263 | +2.48(+0.39%) |
Jun 29, 2023 | 642.53 | 642.80 | 631.00 | 635.33 | 1,413,349 | -1.81(-0.28%) |
Jun 28, 2023 | 634.96 | 644.56 | 630.97 | 637.13 | 1,189,212 | -6.92(-1.08%) |
Jun 27, 2023 | 618.84 | 645.12 | 617.12 | 644.06 | 1,344,929 | +28.60(+4.65%) |
Jun 26, 2023 | 609.32 | 628.43 | 608.87 | 615.45 | 1,354,737 | +11.48(+1.90%) |
Jun 23, 2023 | 604.71 | 606.54 | 596.64 | 603.98 | 1,090,261 | -11.02(-1.79%) |
Jun 22, 2023 | 596.38 | 619.57 | 593.72 | 615.00 | 1,182,822 | +13.96(+2.32%) |
Jun 21, 2023 | 604.50 | 610.96 | 597.58 | 601.04 | 905,898 | -8.41(-1.38%) |
Jun 20, 2023 | 606.01 | 613.82 | 603.18 | 609.45 | 988,874 | +1.62(+0.27%) |
Jun 16, 2023 | 618.72 | 619.09 | 605.57 | 607.84 | 2,700,032 | -7.98(-1.30%) |
Jun 15, 2023 | 612.85 | 620.21 | 611.58 | 615.81 | 1,877,246 | -9.27(-1.48%) |
Jun 14, 2023 | 615.13 | 625.76 | 608.23 | 625.08 | 1,130,623 | +4.45(+0.72%) |
Jun 13, 2023 | 620.09 | 624.78 | 611.06 | 620.62 | 1,185,300 | -0.26(-0.04%) |
Jun 12, 2023 | 606.17 | 621.90 | 600.82 | 620.89 | 1,526,783 | +20.72(+3.45%) |
Jun 09, 2023 | 611.72 | 614.53 | 599.35 | 600.17 | 1,079,013 | -7.87(-1.29%) |
Jun 08, 2023 | 605.46 | 609.67 | 598.10 | 608.03 | 920,714 | +3.72(+0.62%) |
Jun 07, 2023 | 606.43 | 614.65 | 601.14 | 604.31 | 1,215,040 | -1.41(-0.23%) |
Jun 06, 2023 | 589.75 | 609.20 | 587.49 | 605.72 | 1,118,142 | +6.52(+1.09%) |
Jun 05, 2023 | 605.10 | 607.40 | 596.64 | 599.20 | 1,055,334 | -7.98(-1.31%) |
Jun 02, 2023 | 613.44 | 615.40 | 601.32 | 607.17 | 1,194,066 | -6.12(-1.00%) |
Jun 01, 2023 | 610.17 | 618.85 | 598.27 | 613.30 | 1,471,205 | +3.13(+0.51%) |
May 31, 2023 | 611.84 | 623.65 | 607.39 | 610.17 | 2,717,851 | -13.12(-2.10%) |
May 30, 2023 | 633.22 | 637.78 | 612.64 | 623.29 | 1,379,928 | +1.69(+0.27%) |
May 26, 2023 | 598.60 | 626.31 | 593.63 | 621.60 | 2,222,381 | +25.87(+4.34%) |
May 25, 2023 | 579.80 | 600.37 | 573.79 | 595.73 | 2,077,015 | +35.85(+6.40%) |
May 24, 2023 | 557.57 | 563.12 | 553.49 | 559.88 | 1,338,330 | -7.54(-1.33%) |
May 23, 2023 | 573.97 | 575.31 | 566.06 | 567.42 | 1,078,155 | -11.46(-1.98%) |
May 22, 2023 | 578.61 | 585.42 | 575.58 | 578.88 | 1,053,421 | -3.75(-0.64%) |
May 19, 2023 | 588.96 | 589.38 | 582.07 | 582.63 | 1,238,446 | -9.77(-1.65%) |
May 18, 2023 | 567.92 | 593.93 | 567.92 | 592.40 | 1,942,622 | +24.37(+4.29%) |
May 17, 2023 | 558.53 | 574.12 | 554.18 | 568.03 | 1,685,061 | +15.01(+2.71%) |
May 16, 2023 | 544.50 | 558.22 | 543.48 | 553.02 | 1,757,287 | +6.60(+1.21%) |
May 15, 2023 | 524.39 | 546.64 | 524.34 | 546.42 | 1,764,179 | +24.90(+4.78%) |
May 12, 2023 | 524.39 | 527.85 | 515.87 | 521.52 | 926,749 | -0.38(-0.07%) |
May 11, 2023 | 522.85 | 525.20 | 515.15 | 521.90 | 723,857 | +0.18(+0.03%) |
May 10, 2023 | 518.57 | 525.84 | 514.54 | 521.72 | 1,108,689 | +11.41(+2.24%) |
May 09, 2023 | 514.08 | 514.42 | 507.75 | 510.31 | 1,010,667 | -10.90(-2.09%) |
May 08, 2023 | 524.39 | 525.89 | 517.67 | 521.21 | 804,209 | -2.94(-0.56%) |
May 05, 2023 | 513.50 | 525.47 | 511.06 | 524.15 | 1,416,934 | +17.33(+3.42%) |
May 04, 2023 | 509.61 | 510.19 | 501.82 | 506.82 | 788,145 | -2.28(-0.45%) |
May 03, 2023 | 516.98 | 521.42 | 507.58 | 509.10 | 1,377,177 | -7.25(-1.40%) |
May 02, 2023 | 518.21 | 521.11 | 508.83 | 516.36 | 956,623 | -1.93(-0.37%) |