Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 745.47 | 745.47 | 734.85 | 741.91 | 445,013 | -4.19(-0.56%) |
Jul 28, 2023 | 740.00 | 748.68 | 723.56 | 746.10 | 744,848 | +1.44(+0.19%) |
Jul 27, 2023 | 731.21 | 751.79 | 731.21 | 744.66 | 884,285 | +13.70(+1.87%) |
Jul 26, 2023 | 729.88 | 733.21 | 724.26 | 730.96 | 399,355 | +1.08(+0.15%) |
Jul 25, 2023 | 723.22 | 732.66 | 721.51 | 729.88 | 444,597 | +2.75(+0.38%) |
Jul 24, 2023 | 730.45 | 733.59 | 723.91 | 727.13 | 543,558 | -7.50(-1.02%) |
Jul 21, 2023 | 728.79 | 738.53 | 721.58 | 734.63 | 1,843,411 | +11.61(+1.61%) |
Jul 20, 2023 | 720.00 | 731.31 | 720.00 | 723.02 | 628,963 | +4.01(+0.56%) |
Jul 19, 2023 | 727.58 | 732.00 | 718.63 | 719.01 | 581,020 | -7.54(-1.04%) |
Jul 18, 2023 | 720.00 | 726.82 | 715.54 | 726.55 | 481,904 | +4.94(+0.68%) |
Jul 17, 2023 | 718.88 | 728.43 | 717.99 | 721.61 | 550,190 | +3.09(+0.43%) |
Jul 14, 2023 | 721.12 | 721.35 | 715.22 | 718.52 | 621,537 | -2.46(-0.34%) |
Jul 13, 2023 | 722.57 | 730.83 | 720.00 | 720.98 | 412,963 | +2.56(+0.36%) |
Jul 12, 2023 | 717.75 | 724.42 | 714.15 | 718.42 | 589,275 | +1.59(+0.22%) |
Jul 11, 2023 | 707.94 | 717.92 | 705.03 | 716.83 | 570,396 | +13.47(+1.92%) |
Jul 10, 2023 | 690.00 | 707.45 | 688.52 | 703.36 | 1,079,050 | +10.91(+1.58%) |
Jul 07, 2023 | 700.59 | 701.15 | 692.03 | 692.45 | 697,008 | -12.38(-1.76%) |
Jul 06, 2023 | 713.06 | 714.70 | 703.76 | 704.83 | 608,820 | -13.00(-1.81%) |
Jul 05, 2023 | 716.36 | 719.36 | 712.38 | 717.83 | 641,865 | -0.26(-0.04%) |
Jul 03, 2023 | 710.09 | 722.00 | 710.09 | 718.09 | 345,031 | -0.45(-0.06%) |
Jun 30, 2023 | 710.16 | 719.60 | 704.28 | 718.54 | 1,015,262 | +10.12(+1.43%) |
Jun 29, 2023 | 696.77 | 709.48 | 689.02 | 708.42 | 914,965 | +8.39(+1.20%) |
Jun 28, 2023 | 708.21 | 710.05 | 684.80 | 700.03 | 1,828,233 | -16.06(-2.24%) |
Jun 27, 2023 | 785.96 | 786.29 | 705.00 | 716.09 | 2,034,108 | -68.29(-8.71%) |
Jun 26, 2023 | 781.94 | 785.64 | 765.02 | 784.38 | 586,860 | +4.65(+0.60%) |
Jun 23, 2023 | 779.21 | 787.12 | 771.62 | 779.73 | 615,993 | -0.08(-0.01%) |
Jun 22, 2023 | 780.28 | 783.42 | 777.00 | 779.81 | 447,929 | +1.04(+0.13%) |
Jun 21, 2023 | 781.78 | 786.43 | 778.07 | 778.77 | 371,120 | -2.44(-0.31%) |
Jun 20, 2023 | 778.96 | 787.41 | 775.81 | 781.21 | 508,432 | -1.84(-0.23%) |
Jun 16, 2023 | 788.07 | 794.00 | 781.37 | 783.05 | 993,659 | -0.19(-0.02%) |
Jun 15, 2023 | 773.28 | 788.52 | 771.35 | 783.24 | 648,110 | +12.13(+1.57%) |
Jun 14, 2023 | 768.08 | 774.46 | 761.86 | 771.11 | 495,582 | +3.76(+0.49%) |
Jun 13, 2023 | 755.19 | 767.76 | 755.19 | 767.35 | 474,013 | +13.34(+1.77%) |
Jun 12, 2023 | 747.84 | 754.62 | 745.03 | 754.01 | 415,081 | +7.49(+1.00%) |
Jun 09, 2023 | 750.12 | 751.61 | 743.03 | 746.52 | 536,615 | -3.60(-0.48%) |
Jun 08, 2023 | 736.96 | 751.24 | 736.96 | 750.12 | 359,375 | +11.49(+1.56%) |
Jun 07, 2023 | 744.02 | 746.86 | 737.82 | 738.63 | 473,678 | -9.51(-1.27%) |
Jun 06, 2023 | 751.84 | 754.50 | 745.42 | 748.14 | 394,614 | -2.13(-0.28%) |
Jun 05, 2023 | 742.60 | 751.27 | 740.50 | 750.27 | 544,339 | +10.32(+1.39%) |
Jun 02, 2023 | 730.31 | 740.18 | 724.12 | 739.95 | 527,373 | +8.78(+1.20%) |
Jun 01, 2023 | 736.00 | 740.04 | 729.01 | 731.17 | 526,568 | -4.39(-0.60%) |
May 31, 2023 | 730.90 | 736.71 | 727.40 | 735.56 | 740,206 | +6.96(+0.96%) |
May 30, 2023 | 720.02 | 729.45 | 717.88 | 728.60 | 497,086 | +3.55(+0.49%) |
May 26, 2023 | 725.00 | 726.77 | 719.00 | 725.05 | 750,770 | +0.05(+0.01%) |
May 25, 2023 | 733.04 | 736.18 | 724.03 | 725.00 | 569,391 | -12.40(-1.68%) |
May 24, 2023 | 750.32 | 751.28 | 735.38 | 737.40 | 547,107 | -11.16(-1.49%) |
May 23, 2023 | 753.21 | 756.39 | 748.38 | 748.56 | 411,319 | -2.94(-0.39%) |
May 22, 2023 | 762.40 | 768.12 | 743.13 | 751.50 | 626,935 | -7.55(-0.99%) |
May 19, 2023 | 752.30 | 764.06 | 750.18 | 759.05 | 555,883 | +11.57(+1.55%) |
May 18, 2023 | 747.27 | 749.55 | 739.76 | 747.48 | 501,772 | -2.15(-0.29%) |
May 17, 2023 | 739.51 | 751.15 | 732.49 | 749.63 | 524,020 | +7.35(+0.99%) |
May 16, 2023 | 747.99 | 747.99 | 738.52 | 742.28 | 420,949 | -8.68(-1.16%) |
May 15, 2023 | 744.81 | 751.97 | 742.95 | 750.96 | 355,919 | +6.61(+0.89%) |
May 12, 2023 | 749.17 | 751.88 | 743.53 | 744.35 | 394,118 | -1.22(-0.16%) |
May 11, 2023 | 750.13 | 750.13 | 740.11 | 745.57 | 661,922 | -4.02(-0.54%) |
May 10, 2023 | 756.36 | 756.36 | 746.45 | 749.59 | 432,940 | -5.29(-0.70%) |
May 09, 2023 | 753.19 | 757.40 | 750.57 | 754.88 | 464,324 | +2.76(+0.37%) |
May 08, 2023 | 761.93 | 761.93 | 746.14 | 752.12 | 540,386 | -9.98(-1.31%) |
May 05, 2023 | 753.88 | 768.59 | 744.89 | 762.10 | 637,014 | +8.22(+1.09%) |
May 04, 2023 | 775.54 | 776.58 | 746.13 | 753.88 | 1,229,071 | -49.29(-6.14%) |
May 03, 2023 | 804.79 | 812.99 | 798.80 | 803.17 | 786,003 | +4.72(+0.59%) |
May 02, 2023 | 806.72 | 815.24 | 796.52 | 798.45 | 610,761 | -8.27(-1.03%) |