Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 541.87 | 552.94 | 541.87 | 546.17 | 4,062,002 | +17.30(+3.27%) |
Jul 28, 2023 | 515.43 | 530.32 | 514.63 | 528.87 | 2,810,248 | +14.90(+2.90%) |
Jul 27, 2023 | 523.16 | 527.90 | 511.24 | 513.97 | 2,476,894 | -0.58(-0.11%) |
Jul 26, 2023 | 520.49 | 521.10 | 510.44 | 514.55 | 2,918,195 | -10.79(-2.05%) |
Jul 25, 2023 | 519.42 | 526.88 | 517.92 | 525.34 | 2,471,771 | +1.48(+0.28%) |
Jul 24, 2023 | 520.00 | 524.84 | 514.86 | 523.86 | 2,260,904 | +3.63(+0.70%) |
Jul 21, 2023 | 521.75 | 529.68 | 519.28 | 520.23 | 8,225,914 | +3.35(+0.65%) |
Jul 20, 2023 | 522.03 | 528.31 | 514.09 | 516.88 | 3,263,637 | -10.29(-1.95%) |
Jul 19, 2023 | 534.48 | 539.00 | 526.06 | 527.17 | 3,381,886 | -5.06(-0.95%) |
Jul 18, 2023 | 519.64 | 535.13 | 517.38 | 532.23 | 4,093,813 | +10.23(+1.96%) |
Jul 17, 2023 | 513.00 | 522.69 | 512.38 | 522.00 | 2,645,718 | +7.17(+1.39%) |
Jul 14, 2023 | 517.34 | 523.78 | 512.67 | 514.83 | 2,303,712 | -2.45(-0.47%) |
Jul 13, 2023 | 509.62 | 519.41 | 509.50 | 517.28 | 3,048,931 | +9.92(+1.96%) |
Jul 12, 2023 | 509.40 | 510.79 | 500.01 | 507.36 | 3,078,755 | +2.62(+0.52%) |
Jul 11, 2023 | 497.28 | 506.03 | 491.76 | 504.74 | 2,843,753 | +8.39(+1.69%) |
Jul 10, 2023 | 485.27 | 499.20 | 485.11 | 496.35 | 3,359,934 | +11.08(+2.28%) |
Jul 07, 2023 | 481.98 | 490.42 | 479.86 | 485.27 | 2,325,040 | +3.98(+0.83%) |
Jul 06, 2023 | 479.99 | 482.50 | 475.00 | 481.29 | 2,101,080 | -5.97(-1.23%) |
Jul 05, 2023 | 480.99 | 489.41 | 479.73 | 487.26 | 2,190,193 | +2.05(+0.42%) |
Jul 03, 2023 | 486.39 | 486.61 | 479.84 | 485.21 | 1,491,011 | -3.78(-0.77%) |
Jun 30, 2023 | 482.74 | 492.81 | 482.72 | 488.99 | 3,097,509 | +5.22(+1.08%) |
Jun 29, 2023 | 484.47 | 485.83 | 479.60 | 483.77 | 1,904,800 | +1.34(+0.28%) |
Jun 28, 2023 | 482.00 | 489.75 | 480.39 | 482.43 | 3,227,692 | -6.84(-1.40%) |
Jun 27, 2023 | 480.00 | 490.80 | 479.95 | 489.27 | 2,687,937 | +9.76(+2.04%) |
Jun 26, 2023 | 483.01 | 487.16 | 479.05 | 479.51 | 3,168,887 | -5.21(-1.07%) |
Jun 23, 2023 | 472.95 | 487.33 | 472.32 | 484.72 | 4,483,015 | +7.14(+1.50%) |
Jun 22, 2023 | 474.12 | 481.00 | 473.02 | 477.58 | 3,602,380 | +0.10(+0.02%) |
Jun 21, 2023 | 492.00 | 495.55 | 475.31 | 477.48 | 5,258,138 | -8.38(-1.72%) |
Jun 20, 2023 | 485.63 | 492.69 | 480.00 | 485.86 | 5,332,861 | -9.32(-1.88%) |
Jun 16, 2023 | 518.23 | 518.74 | 494.62 | 495.18 | 13,345,326 | +4.40(+0.90%) |
Jun 15, 2023 | 475.47 | 495.20 | 474.25 | 490.78 | 9,624,910 | +11.25(+2.35%) |
Jun 14, 2023 | 476.15 | 483.85 | 473.20 | 479.53 | 5,145,652 | +0.54(+0.11%) |
Jun 13, 2023 | 489.71 | 491.51 | 470.36 | 478.99 | 7,411,372 | +4.36(+0.92%) |
Jun 12, 2023 | 463.70 | 478.04 | 459.42 | 474.63 | 6,922,239 | +20.63(+4.54%) |
Jun 09, 2023 | 456.91 | 466.59 | 453.09 | 454.00 | 7,933,962 | +15.07(+3.43%) |
Jun 08, 2023 | 424.15 | 440.63 | 423.58 | 438.93 | 6,064,101 | +20.61(+4.93%) |
Jun 07, 2023 | 434.56 | 436.81 | 417.74 | 418.32 | 4,771,630 | -14.57(-3.37%) |
Jun 06, 2023 | 432.55 | 437.12 | 431.24 | 432.89 | 2,341,928 | -1.29(-0.30%) |
Jun 05, 2023 | 433.01 | 440.38 | 426.96 | 434.18 | 3,446,714 | -2.19(-0.50%) |
Jun 02, 2023 | 432.00 | 438.53 | 430.36 | 436.37 | 4,334,773 | +9.62(+2.25%) |
Jun 01, 2023 | 412.29 | 430.60 | 412.29 | 426.75 | 4,442,708 | +8.96(+2.14%) |
May 31, 2023 | 413.90 | 421.36 | 410.70 | 417.79 | 5,157,038 | +0.58(+0.14%) |
May 30, 2023 | 429.94 | 432.99 | 416.08 | 417.21 | 5,331,849 | +1.82(+0.44%) |
May 26, 2023 | 396.72 | 416.36 | 396.57 | 415.39 | 7,833,551 | +23.33(+5.95%) |
May 25, 2023 | 375.49 | 397.65 | 374.09 | 392.06 | 7,029,821 | +26.30(+7.19%) |
May 24, 2023 | 368.41 | 369.06 | 361.72 | 365.76 | 2,666,106 | -4.66(-1.26%) |
May 23, 2023 | 371.81 | 376.49 | 369.92 | 370.42 | 2,967,482 | -1.63(-0.44%) |
May 22, 2023 | 371.25 | 374.40 | 369.66 | 372.05 | 2,626,979 | +0.80(+0.22%) |
May 19, 2023 | 363.00 | 372.08 | 361.36 | 371.25 | 3,866,532 | +10.82(+3.00%) |
May 18, 2023 | 357.00 | 361.48 | 356.45 | 360.43 | 2,896,157 | +3.80(+1.07%) |
May 17, 2023 | 345.36 | 358.69 | 345.12 | 356.63 | 3,560,253 | +11.52(+3.34%) |
May 16, 2023 | 344.20 | 347.06 | 341.17 | 345.11 | 2,558,365 | -0.56(-0.16%) |
May 15, 2023 | 337.35 | 345.89 | 333.01 | 345.67 | 3,329,567 | +10.22(+3.05%) |
May 12, 2023 | 340.51 | 340.79 | 331.89 | 335.45 | 4,278,679 | -6.13(-1.79%) |
May 11, 2023 | 341.88 | 344.66 | 339.37 | 341.58 | 2,183,114 | -2.44(-0.71%) |
May 10, 2023 | 348.25 | 352.00 | 341.83 | 344.02 | 3,386,100 | +1.37(+0.40%) |
May 09, 2023 | 342.50 | 345.00 | 341.23 | 342.65 | 1,879,494 | -1.41(-0.41%) |
May 08, 2023 | 348.00 | 350.48 | 340.76 | 344.06 | 3,135,219 | -4.34(-1.25%) |
May 05, 2023 | 338.98 | 349.55 | 338.03 | 348.40 | 4,260,911 | +12.57(+3.74%) |
May 04, 2023 | 347.97 | 347.97 | 332.84 | 335.83 | 6,614,383 | -9.42(-2.73%) |
May 03, 2023 | 363.49 | 365.96 | 344.24 | 345.25 | 6,699,656 | -23.41(-6.35%) |
May 02, 2023 | 374.36 | 375.85 | 367.84 | 368.66 | 2,286,706 | -5.49(-1.47%) |