Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 715.11 | 716.51 | 706.09 | 710.27 | 796,036 | -1.94(-0.27%) |
Jul 28, 2023 | 708.30 | 715.32 | 703.61 | 712.21 | 958,290 | +10.16(+1.45%) |
Jul 27, 2023 | 708.81 | 714.24 | 697.54 | 702.05 | 1,501,268 | +23.62(+3.48%) |
Jul 26, 2023 | 674.10 | 684.25 | 671.63 | 678.43 | 758,134 | -2.97(-0.44%) |
Jul 25, 2023 | 679.05 | 689.36 | 679.04 | 681.41 | 1,070,621 | +2.80(+0.41%) |
Jul 24, 2023 | 679.13 | 682.85 | 675.01 | 678.61 | 1,155,373 | -8.80(-1.28%) |
Jul 21, 2023 | 689.35 | 691.88 | 683.36 | 687.42 | 2,624,911 | +17.08(+2.55%) |
Jul 20, 2023 | 691.02 | 691.83 | 667.57 | 670.33 | 2,943,142 | -39.31(-5.54%) |
Jul 19, 2023 | 732.86 | 736.46 | 707.02 | 709.64 | 2,426,006 | -40.90(-5.45%) |
Jul 18, 2023 | 742.38 | 753.49 | 736.09 | 750.54 | 1,231,529 | +2.52(+0.34%) |
Jul 17, 2023 | 738.12 | 750.43 | 729.17 | 748.02 | 1,373,208 | +0.47(+0.06%) |
Jul 14, 2023 | 754.13 | 765.36 | 745.52 | 747.56 | 1,859,851 | +3.25(+0.44%) |
Jul 13, 2023 | 734.82 | 745.06 | 733.86 | 744.30 | 1,219,392 | +25.66(+3.57%) |
Jul 12, 2023 | 723.27 | 724.24 | 716.04 | 718.65 | 1,322,853 | +19.69(+2.82%) |
Jul 11, 2023 | 702.84 | 703.70 | 689.72 | 698.96 | 628,676 | -4.79(-0.68%) |
Jul 10, 2023 | 697.68 | 706.72 | 697.40 | 703.75 | 948,527 | +12.98(+1.88%) |
Jul 07, 2023 | 691.92 | 699.69 | 687.71 | 690.77 | 1,363,700 | -2.55(-0.37%) |
Jul 06, 2023 | 695.71 | 697.64 | 687.29 | 693.32 | 1,229,429 | -16.22(-2.29%) |
Jul 05, 2023 | 715.02 | 716.41 | 708.32 | 709.53 | 964,092 | -18.05(-2.48%) |
Jul 03, 2023 | 727.70 | 730.85 | 719.92 | 727.59 | 617,722 | +9.05(+1.26%) |
Jun 30, 2023 | 716.34 | 721.21 | 709.52 | 718.54 | 972,016 | +1.39(+0.19%) |
Jun 29, 2023 | 721.38 | 723.13 | 715.40 | 717.15 | 774,471 | -0.83(-0.12%) |
Jun 28, 2023 | 713.26 | 723.74 | 711.17 | 717.98 | 873,632 | -0.88(-0.12%) |
Jun 27, 2023 | 700.84 | 720.43 | 698.48 | 718.86 | 1,124,466 | +24.63(+3.55%) |
Jun 26, 2023 | 697.05 | 708.00 | 694.23 | 694.24 | 720,202 | +2.33(+0.34%) |
Jun 23, 2023 | 692.12 | 695.62 | 689.96 | 691.91 | 924,846 | -19.35(-2.72%) |
Jun 22, 2023 | 695.96 | 711.60 | 694.35 | 711.26 | 705,920 | +10.02(+1.43%) |
Jun 21, 2023 | 712.46 | 713.38 | 698.82 | 701.24 | 849,164 | -13.00(-1.82%) |
Jun 20, 2023 | 714.44 | 718.53 | 704.49 | 714.23 | 806,325 | -1.46(-0.20%) |
Jun 16, 2023 | 725.13 | 726.88 | 713.83 | 715.69 | 1,348,952 | -16.66(-2.28%) |
Jun 15, 2023 | 717.07 | 738.06 | 716.13 | 732.36 | 827,570 | -1.51(-0.21%) |
Jun 14, 2023 | 729.11 | 735.36 | 721.92 | 733.86 | 828,573 | +2.91(+0.40%) |
Jun 13, 2023 | 730.90 | 733.06 | 717.60 | 730.95 | 883,367 | +7.04(+0.97%) |
Jun 12, 2023 | 715.80 | 724.50 | 713.83 | 723.91 | 1,068,524 | +14.19(+2.00%) |
Jun 09, 2023 | 714.38 | 719.39 | 706.50 | 709.72 | 872,288 | -4.15(-0.58%) |
Jun 08, 2023 | 705.00 | 714.24 | 702.30 | 713.88 | 769,681 | +9.75(+1.39%) |
Jun 07, 2023 | 707.25 | 713.98 | 699.52 | 704.12 | 929,285 | -6.37(-0.90%) |
Jun 06, 2023 | 701.68 | 711.49 | 696.92 | 710.49 | 852,362 | -5.52(-0.77%) |
Jun 05, 2023 | 718.43 | 720.40 | 712.24 | 716.01 | 669,267 | -2.43(-0.34%) |
Jun 02, 2023 | 723.74 | 726.27 | 713.59 | 718.44 | 820,913 | -2.10(-0.29%) |
Jun 01, 2023 | 717.99 | 726.44 | 712.38 | 720.54 | 1,000,757 | +3.81(+0.53%) |
May 31, 2023 | 720.84 | 723.78 | 707.16 | 716.73 | 1,359,186 | -5.28(-0.73%) |
May 30, 2023 | 736.76 | 740.73 | 719.33 | 722.02 | 1,423,221 | -7.60(-1.04%) |
May 26, 2023 | 710.51 | 735.95 | 709.50 | 729.62 | 2,369,442 | +27.22(+3.87%) |
May 25, 2023 | 695.01 | 704.89 | 687.81 | 702.41 | 1,946,051 | +41.33(+6.25%) |
May 24, 2023 | 662.33 | 665.09 | 655.51 | 661.07 | 1,166,180 | -14.53(-2.15%) |
May 23, 2023 | 684.93 | 687.44 | 673.03 | 675.61 | 966,998 | -17.04(-2.46%) |
May 22, 2023 | 684.94 | 693.60 | 682.92 | 692.65 | 863,123 | +4.60(+0.67%) |
May 19, 2023 | 692.02 | 693.87 | 687.89 | 688.05 | 957,925 | -1.91(-0.28%) |
May 18, 2023 | 669.48 | 691.27 | 669.28 | 689.96 | 1,471,304 | +25.21(+3.79%) |
May 17, 2023 | 651.36 | 665.64 | 647.17 | 664.75 | 1,172,364 | +18.29(+2.83%) |
May 16, 2023 | 647.18 | 652.23 | 645.99 | 646.46 | 715,934 | -3.61(-0.56%) |
May 15, 2023 | 641.34 | 650.08 | 639.35 | 650.07 | 901,144 | +8.11(+1.26%) |
May 12, 2023 | 643.77 | 645.42 | 636.60 | 641.96 | 378,635 | -2.66(-0.41%) |
May 11, 2023 | 645.20 | 646.69 | 639.62 | 644.62 | 565,499 | -6.89(-1.06%) |
May 10, 2023 | 648.77 | 654.74 | 646.31 | 651.51 | 820,717 | +13.97(+2.19%) |
May 09, 2023 | 635.01 | 638.35 | 632.81 | 637.54 | 772,892 | -11.84(-1.82%) |
May 08, 2023 | 646.16 | 649.38 | 643.64 | 649.38 | 523,359 | +4.63(+0.72%) |
May 05, 2023 | 631.22 | 648.61 | 628.47 | 644.75 | 808,467 | +15.14(+2.40%) |
May 04, 2023 | 626.71 | 633.86 | 624.45 | 629.61 | 619,208 | +0.31(+0.05%) |
May 03, 2023 | 628.50 | 639.12 | 625.31 | 629.30 | 587,795 | +0.68(+0.11%) |
May 02, 2023 | 627.45 | 632.05 | 623.14 | 628.62 | 744,247 | -1.14(-0.18%) |