Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 508.29 | 510.87 | 505.32 | 508.44 | 1,540,883 | -0.46(-0.09%) |
Jul 28, 2023 | 498.30 | 509.95 | 498.30 | 508.90 | 1,879,113 | +15.53(+3.15%) |
Jul 27, 2023 | 500.92 | 502.58 | 491.64 | 493.37 | 1,630,392 | -0.33(-0.07%) |
Jul 26, 2023 | 489.56 | 495.60 | 488.77 | 493.70 | 1,772,414 | +0.39(+0.08%) |
Jul 25, 2023 | 485.68 | 496.66 | 485.68 | 493.31 | 1,129,808 | +7.92(+1.63%) |
Jul 24, 2023 | 493.43 | 495.40 | 482.83 | 485.39 | 1,259,700 | -4.00(-0.82%) |
Jul 21, 2023 | 493.70 | 498.75 | 488.80 | 489.38 | 4,681,122 | +0.74(+0.15%) |
Jul 20, 2023 | 494.96 | 500.18 | 487.81 | 488.65 | 1,285,205 | -8.72(-1.75%) |
Jul 19, 2023 | 500.66 | 504.86 | 495.08 | 497.37 | 2,016,325 | +5.10(+1.04%) |
Jul 18, 2023 | 487.68 | 494.52 | 485.39 | 492.28 | 1,250,742 | +4.58(+0.94%) |
Jul 17, 2023 | 478.88 | 489.60 | 477.42 | 487.69 | 1,339,075 | +6.79(+1.41%) |
Jul 14, 2023 | 475.95 | 483.38 | 475.39 | 480.91 | 1,169,993 | +2.62(+0.55%) |
Jul 13, 2023 | 477.09 | 480.53 | 475.60 | 478.29 | 1,487,101 | +4.48(+0.95%) |
Jul 12, 2023 | 469.25 | 475.38 | 466.24 | 473.80 | 1,692,333 | +13.06(+2.83%) |
Jul 11, 2023 | 462.69 | 463.91 | 452.66 | 460.75 | 1,184,172 | -0.63(-0.14%) |
Jul 10, 2023 | 444.64 | 463.62 | 444.16 | 461.37 | 2,231,896 | +16.04(+3.60%) |
Jul 07, 2023 | 447.86 | 454.51 | 444.98 | 445.34 | 853,272 | -2.51(-0.56%) |
Jul 06, 2023 | 446.76 | 450.19 | 440.60 | 447.85 | 1,166,366 | -6.29(-1.38%) |
Jul 05, 2023 | 444.38 | 454.57 | 443.40 | 454.14 | 1,371,834 | +6.22(+1.39%) |
Jul 03, 2023 | 449.08 | 451.30 | 445.37 | 447.92 | 1,466,370 | -6.57(-1.44%) |
Jun 30, 2023 | 453.09 | 458.25 | 450.49 | 454.49 | 1,983,166 | +2.35(+0.52%) |
Jun 29, 2023 | 457.02 | 457.22 | 449.72 | 452.14 | 1,142,373 | -3.78(-0.83%) |
Jun 28, 2023 | 455.45 | 456.19 | 448.85 | 455.92 | 1,507,781 | +0.60(+0.13%) |
Jun 27, 2023 | 452.20 | 457.08 | 449.64 | 455.32 | 1,263,954 | +5.68(+1.26%) |
Jun 26, 2023 | 448.01 | 458.68 | 448.01 | 449.64 | 1,429,757 | +0.61(+0.13%) |
Jun 23, 2023 | 440.27 | 453.39 | 439.16 | 449.03 | 1,527,258 | +1.83(+0.41%) |
Jun 22, 2023 | 445.12 | 448.11 | 442.05 | 447.20 | 1,043,249 | +0.31(+0.07%) |
Jun 21, 2023 | 451.02 | 451.83 | 445.66 | 446.89 | 1,115,573 | -4.56(-1.01%) |
Jun 20, 2023 | 450.64 | 457.27 | 447.47 | 451.45 | 1,418,721 | +0.10(+0.02%) |
Jun 16, 2023 | 457.54 | 457.96 | 446.55 | 451.35 | 2,640,953 | -1.27(-0.28%) |
Jun 15, 2023 | 438.62 | 455.45 | 437.48 | 452.62 | 1,671,611 | +10.01(+2.26%) |
Jun 14, 2023 | 444.35 | 449.71 | 436.90 | 442.61 | 1,723,268 | -1.32(-0.30%) |
Jun 13, 2023 | 448.00 | 448.34 | 438.43 | 443.93 | 1,334,998 | +1.42(+0.32%) |
Jun 12, 2023 | 431.78 | 443.33 | 431.07 | 442.51 | 1,953,122 | +14.45(+3.38%) |
Jun 09, 2023 | 419.39 | 428.56 | 416.85 | 428.06 | 1,710,463 | +8.12(+1.93%) |
Jun 08, 2023 | 417.97 | 424.05 | 415.91 | 419.94 | 1,625,475 | +0.99(+0.24%) |
Jun 07, 2023 | 444.50 | 449.27 | 418.04 | 418.95 | 2,449,472 | -25.92(-5.83%) |
Jun 06, 2023 | 443.01 | 454.41 | 442.46 | 444.87 | 1,854,554 | +5.60(+1.28%) |
Jun 05, 2023 | 426.97 | 441.18 | 426.50 | 439.26 | 2,219,009 | +12.25(+2.87%) |
Jun 02, 2023 | 419.83 | 429.11 | 419.83 | 427.01 | 1,716,051 | +8.30(+1.98%) |
Jun 01, 2023 | 414.21 | 422.56 | 412.90 | 418.71 | 1,926,035 | +2.98(+0.72%) |
May 31, 2023 | 397.55 | 416.85 | 396.99 | 415.73 | 6,230,957 | +12.92(+3.21%) |
May 30, 2023 | 420.94 | 423.92 | 402.33 | 402.81 | 3,428,182 | -12.24(-2.95%) |
May 26, 2023 | 410.42 | 424.54 | 409.77 | 415.05 | 3,314,047 | +5.29(+1.29%) |
May 25, 2023 | 415.12 | 417.60 | 404.24 | 409.76 | 4,152,727 | -2.80(-0.68%) |
May 24, 2023 | 417.60 | 422.29 | 410.02 | 412.56 | 6,717,755 | -33.61(-7.53%) |
May 23, 2023 | 451.90 | 457.03 | 446.16 | 446.16 | 2,676,845 | -4.28(-0.95%) |
May 22, 2023 | 445.98 | 451.72 | 441.88 | 450.44 | 1,964,433 | +8.01(+1.81%) |
May 19, 2023 | 445.89 | 446.63 | 441.23 | 442.43 | 1,244,524 | -1.62(-0.36%) |
May 18, 2023 | 430.06 | 445.08 | 428.82 | 444.04 | 1,785,202 | +15.67(+3.66%) |
May 17, 2023 | 419.90 | 429.35 | 416.75 | 428.37 | 1,291,409 | +10.37(+2.48%) |
May 16, 2023 | 418.74 | 426.60 | 415.69 | 418.00 | 1,586,997 | -4.76(-1.13%) |
May 15, 2023 | 409.66 | 423.82 | 407.15 | 422.76 | 2,105,070 | -1.40(-0.33%) |
May 12, 2023 | 422.94 | 426.53 | 420.95 | 424.16 | 1,234,171 | +2.71(+0.64%) |
May 11, 2023 | 428.84 | 429.46 | 420.23 | 421.46 | 1,586,111 | -6.58(-1.54%) |
May 10, 2023 | 429.48 | 432.78 | 423.48 | 428.03 | 1,436,742 | +3.81(+0.90%) |
May 09, 2023 | 421.01 | 427.04 | 419.39 | 424.22 | 790,083 | +0.78(+0.18%) |
May 08, 2023 | 419.02 | 424.31 | 413.20 | 423.44 | 1,370,721 | +0.93(+0.22%) |
May 05, 2023 | 424.42 | 435.70 | 421.74 | 422.51 | 1,814,854 | +3.53(+0.84%) |
May 04, 2023 | 429.14 | 429.25 | 417.90 | 418.98 | 1,294,378 | -7.20(-1.69%) |
May 03, 2023 | 436.64 | 437.40 | 424.74 | 426.18 | 1,285,175 | -6.75(-1.56%) |
May 02, 2023 | 441.48 | 441.77 | 427.32 | 432.93 | 1,223,204 | -6.00(-1.37%) |