Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 728.06 | 734.23 | 723.24 | 733.37 | 276,746 | +7.07(+0.97%) |
Jul 28, 2023 | 726.35 | 729.22 | 719.03 | 726.30 | 260,004 | +6.65(+0.92%) |
Jul 27, 2023 | 730.53 | 746.55 | 714.21 | 719.65 | 615,193 | -37.19(-4.91%) |
Jul 26, 2023 | 754.26 | 763.53 | 753.92 | 756.84 | 274,898 | -4.46(-0.59%) |
Jul 25, 2023 | 761.78 | 765.45 | 759.20 | 761.29 | 280,328 | -2.63(-0.34%) |
Jul 24, 2023 | 765.20 | 772.47 | 761.82 | 763.93 | 397,850 | +0.26(+0.03%) |
Jul 21, 2023 | 764.25 | 767.55 | 760.19 | 763.67 | 322,729 | +1.84(+0.24%) |
Jul 20, 2023 | 764.56 | 764.56 | 752.39 | 761.83 | 376,238 | +1.09(+0.14%) |
Jul 19, 2023 | 752.49 | 764.87 | 752.49 | 760.74 | 304,843 | +5.80(+0.77%) |
Jul 18, 2023 | 753.78 | 758.20 | 745.31 | 754.94 | 301,041 | -3.76(-0.50%) |
Jul 17, 2023 | 757.68 | 762.25 | 753.25 | 758.70 | 296,294 | +0.64(+0.09%) |
Jul 14, 2023 | 756.72 | 758.16 | 745.27 | 758.06 | 376,789 | +1.77(+0.23%) |
Jul 13, 2023 | 763.97 | 767.86 | 755.99 | 756.29 | 433,716 | -15.62(-2.02%) |
Jul 12, 2023 | 784.27 | 788.13 | 767.95 | 771.91 | 350,948 | -18.27(-2.31%) |
Jul 11, 2023 | 794.33 | 805.97 | 784.32 | 790.18 | 362,626 | -1.03(-0.13%) |
Jul 10, 2023 | 772.22 | 791.75 | 771.18 | 791.22 | 191,695 | +20.42(+2.65%) |
Jul 07, 2023 | 771.10 | 783.12 | 769.71 | 770.80 | 244,566 | -2.69(-0.35%) |
Jul 06, 2023 | 772.91 | 775.22 | 764.65 | 773.49 | 253,691 | -3.77(-0.49%) |
Jul 05, 2023 | 767.32 | 778.20 | 762.77 | 777.26 | 247,527 | +0.13(+0.02%) |
Jul 03, 2023 | 781.30 | 782.08 | 772.96 | 777.13 | 136,435 | -5.99(-0.76%) |
Jun 30, 2023 | 781.94 | 790.31 | 780.47 | 783.12 | 273,477 | +6.25(+0.80%) |
Jun 29, 2023 | 766.24 | 777.40 | 764.82 | 776.88 | 203,116 | +9.25(+1.20%) |
Jun 28, 2023 | 762.89 | 772.76 | 757.93 | 767.63 | 280,087 | +2.47(+0.32%) |
Jun 27, 2023 | 744.58 | 765.99 | 743.00 | 765.16 | 289,987 | +22.25(+3.00%) |
Jun 26, 2023 | 731.84 | 746.01 | 731.84 | 742.90 | 184,636 | +10.12(+1.38%) |
Jun 23, 2023 | 727.69 | 736.01 | 724.89 | 732.78 | 295,288 | +1.96(+0.27%) |
Jun 22, 2023 | 737.21 | 738.35 | 730.16 | 730.83 | 240,243 | -6.13(-0.83%) |
Jun 21, 2023 | 724.59 | 738.38 | 723.55 | 736.96 | 294,262 | +11.34(+1.56%) |
Jun 20, 2023 | 724.94 | 731.41 | 720.50 | 725.61 | 276,032 | -1.74(-0.24%) |
Jun 16, 2023 | 739.13 | 743.57 | 726.23 | 727.35 | 422,379 | -11.38(-1.54%) |
Jun 15, 2023 | 721.95 | 740.56 | 718.78 | 738.73 | 256,124 | +16.70(+2.31%) |
Jun 14, 2023 | 730.78 | 735.18 | 718.72 | 722.03 | 241,692 | -9.84(-1.34%) |
Jun 13, 2023 | 716.32 | 733.76 | 716.32 | 731.87 | 309,822 | +14.55(+2.03%) |
Jun 12, 2023 | 703.88 | 718.32 | 700.32 | 717.32 | 298,617 | +15.74(+2.24%) |
Jun 09, 2023 | 702.14 | 703.49 | 691.16 | 701.58 | 232,203 | +1.49(+0.21%) |
Jun 08, 2023 | 692.06 | 702.49 | 689.41 | 700.09 | 267,830 | +7.09(+1.02%) |
Jun 07, 2023 | 681.72 | 693.04 | 679.10 | 693.00 | 273,420 | +11.95(+1.75%) |
Jun 06, 2023 | 663.65 | 681.81 | 656.43 | 681.05 | 560,532 | +10.08(+1.50%) |
Jun 05, 2023 | 672.74 | 674.63 | 668.53 | 670.98 | 251,632 | -2.10(-0.31%) |
Jun 02, 2023 | 653.08 | 673.95 | 650.11 | 673.07 | 387,347 | +22.30(+3.43%) |
Jun 01, 2023 | 646.04 | 651.25 | 637.50 | 650.77 | 266,643 | +6.25(+0.97%) |
May 31, 2023 | 647.78 | 648.74 | 642.75 | 644.52 | 577,466 | -5.00(-0.77%) |
May 30, 2023 | 659.62 | 659.84 | 647.79 | 649.53 | 311,383 | -10.10(-1.53%) |
May 26, 2023 | 655.89 | 661.30 | 650.53 | 659.62 | 202,019 | +4.59(+0.70%) |
May 25, 2023 | 655.46 | 656.40 | 649.96 | 655.04 | 288,298 | +3.01(+0.46%) |
May 24, 2023 | 656.82 | 656.82 | 649.08 | 652.03 | 252,666 | -3.04(-0.46%) |
May 23, 2023 | 661.96 | 664.24 | 654.80 | 655.07 | 271,663 | -11.58(-1.74%) |
May 22, 2023 | 676.85 | 679.24 | 664.81 | 666.65 | 268,576 | -10.41(-1.54%) |
May 19, 2023 | 679.02 | 681.75 | 672.90 | 677.05 | 261,924 | +2.47(+0.37%) |
May 18, 2023 | 668.89 | 675.46 | 665.33 | 674.58 | 150,060 | +7.97(+1.19%) |
May 17, 2023 | 663.72 | 668.61 | 659.31 | 666.62 | 179,933 | +6.96(+1.06%) |
May 16, 2023 | 662.15 | 665.36 | 655.33 | 659.65 | 233,185 | -6.09(-0.91%) |
May 15, 2023 | 677.39 | 677.54 | 664.35 | 665.74 | 265,544 | -14.13(-2.08%) |
May 12, 2023 | 681.55 | 686.54 | 672.93 | 679.87 | 178,036 | +0.25(+0.04%) |
May 11, 2023 | 672.73 | 679.75 | 669.56 | 679.62 | 282,188 | +2.89(+0.43%) |
May 10, 2023 | 686.12 | 686.12 | 667.80 | 676.74 | 181,985 | -3.03(-0.45%) |
May 09, 2023 | 672.33 | 678.94 | 672.32 | 679.76 | 194,171 | +6.25(+0.93%) |
May 08, 2023 | 670.30 | 674.33 | 666.51 | 673.52 | 181,490 | +2.69(+0.40%) |
May 05, 2023 | 665.34 | 673.48 | 665.03 | 670.83 | 238,367 | +9.80(+1.48%) |
May 04, 2023 | 675.10 | 675.10 | 656.18 | 661.02 | 250,534 | -15.95(-2.36%) |
May 03, 2023 | 686.05 | 690.64 | 674.59 | 676.98 | 367,438 | -5.15(-0.75%) |
May 02, 2023 | 686.28 | 688.88 | 674.37 | 682.13 | 224,277 | -7.08(-1.03%) |