Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 545.20 | 557.17 | 545.20 | 556.60 | 72,330 | +8.70(+1.59%) |
Jul 28, 2023 | 544.42 | 552.45 | 542.01 | 547.90 | 53,908 | +7.82(+1.45%) |
Jul 27, 2023 | 545.20 | 550.06 | 538.25 | 540.08 | 49,725 | -1.32(-0.24%) |
Jul 26, 2023 | 550.82 | 557.37 | 539.08 | 541.40 | 91,583 | -9.29(-1.69%) |
Jul 25, 2023 | 546.47 | 553.01 | 545.39 | 550.69 | 111,534 | +3.77(+0.69%) |
Jul 24, 2023 | 548.75 | 555.16 | 543.84 | 546.92 | 55,534 | +0.23(+0.04%) |
Jul 21, 2023 | 559.89 | 559.89 | 542.16 | 546.69 | 64,981 | -7.98(-1.44%) |
Jul 20, 2023 | 566.26 | 566.26 | 549.06 | 554.67 | 80,468 | -18.61(-3.25%) |
Jul 19, 2023 | 571.32 | 576.05 | 562.14 | 573.28 | 106,318 | +4.27(+0.75%) |
Jul 18, 2023 | 552.78 | 571.49 | 552.78 | 569.01 | 87,770 | +15.36(+2.77%) |
Jul 17, 2023 | 549.30 | 556.83 | 548.54 | 553.65 | 65,277 | -0.19(-0.03%) |
Jul 14, 2023 | 548.21 | 554.47 | 542.40 | 553.84 | 76,446 | +8.25(+1.51%) |
Jul 13, 2023 | 537.01 | 546.78 | 536.32 | 545.59 | 60,508 | +7.52(+1.40%) |
Jul 12, 2023 | 540.89 | 542.33 | 529.00 | 538.07 | 69,178 | +6.24(+1.17%) |
Jul 11, 2023 | 514.94 | 537.79 | 514.94 | 531.83 | 58,443 | +14.79(+2.86%) |
Jul 10, 2023 | 513.04 | 521.29 | 513.04 | 517.04 | 34,489 | +5.27(+1.03%) |
Jul 07, 2023 | 506.14 | 524.77 | 506.14 | 511.77 | 58,609 | +6.86(+1.36%) |
Jul 06, 2023 | 497.63 | 505.96 | 487.65 | 504.91 | 66,805 | +0.31(+0.06%) |
Jul 05, 2023 | 504.64 | 509.41 | 503.36 | 504.60 | 49,074 | -6.91(-1.35%) |
Jul 03, 2023 | 506.74 | 515.33 | 505.40 | 511.51 | 33,782 | +3.58(+0.70%) |
Jun 30, 2023 | 511.81 | 514.30 | 500.65 | 507.93 | 80,630 | +1.35(+0.27%) |
Jun 29, 2023 | 510.82 | 523.67 | 503.50 | 506.58 | 66,372 | +1.11(+0.22%) |
Jun 28, 2023 | 505.02 | 509.71 | 494.73 | 505.47 | 74,230 | +0.17(+0.03%) |
Jun 27, 2023 | 487.01 | 508.79 | 487.01 | 505.30 | 51,883 | +17.24(+3.53%) |
Jun 26, 2023 | 500.77 | 506.13 | 486.64 | 488.06 | 51,417 | -13.34(-2.66%) |
Jun 23, 2023 | 486.53 | 503.56 | 486.24 | 501.40 | 80,264 | +7.27(+1.47%) |
Jun 22, 2023 | 488.58 | 496.14 | 483.99 | 494.13 | 44,823 | +0.82(+0.17%) |
Jun 21, 2023 | 490.58 | 496.99 | 490.58 | 493.31 | 52,155 | +1.31(+0.27%) |
Jun 20, 2023 | 489.49 | 493.47 | 485.00 | 492.00 | 48,698 | -2.55(-0.52%) |
Jun 16, 2023 | 511.00 | 511.00 | 493.16 | 494.55 | 62,122 | -14.39(-2.83%) |
Jun 15, 2023 | 491.69 | 510.95 | 485.94 | 508.94 | 66,187 | +62.54(+14.01%) |
May 08, 2023 | 449.32 | 449.32 | 438.50 | 446.40 | 34,976 | -3.87(-0.86%) |
May 05, 2023 | 448.62 | 453.97 | 440.96 | 450.27 | 39,547 | +11.81(+2.69%) |
May 04, 2023 | 447.70 | 449.56 | 429.27 | 438.46 | 57,901 | -12.52(-2.78%) |
May 03, 2023 | 429.05 | 456.90 | 429.05 | 450.98 | 89,870 | +20.86(+4.85%) |
May 02, 2023 | 436.15 | 459.93 | 411.07 | 430.12 | 290,095 | -68.61(-13.76%) |