Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 699.20 | 721.05 | 699.20 | 706.17 | 62,272 | +13.50(+1.95%) |
Jul 28, 2023 | 710.17 | 715.14 | 692.63 | 692.67 | 38,159 | -11.71(-1.66%) |
Jul 27, 2023 | 709.02 | 726.66 | 703.19 | 704.37 | 42,420 | +0.11(+0.02%) |
Jul 26, 2023 | 705.03 | 706.57 | 700.85 | 704.27 | 38,586 | -1.24(-0.18%) |
Jul 25, 2023 | 711.93 | 713.21 | 704.27 | 705.50 | 32,467 | -7.41(-1.04%) |
Jul 24, 2023 | 709.25 | 730.36 | 709.25 | 712.92 | 57,823 | +3.82(+0.54%) |
Jul 21, 2023 | 726.88 | 730.61 | 702.15 | 709.09 | 93,366 | -13.66(-1.89%) |
Jul 20, 2023 | 697.86 | 724.14 | 697.86 | 722.75 | 80,592 | +21.70(+3.10%) |
Jul 19, 2023 | 671.91 | 707.22 | 671.90 | 701.05 | 93,138 | +36.36(+5.47%) |
Jul 18, 2023 | 633.96 | 666.92 | 633.21 | 664.69 | 87,611 | +33.22(+5.26%) |
Jul 17, 2023 | 627.66 | 632.09 | 623.23 | 631.47 | 73,054 | +4.74(+0.76%) |
Jul 14, 2023 | 631.39 | 640.86 | 625.82 | 626.73 | 55,432 | -7.28(-1.15%) |
Jul 13, 2023 | 635.61 | 636.96 | 625.79 | 634.00 | 86,037 | +6.82(+1.09%) |
Jul 12, 2023 | 643.80 | 643.80 | 625.51 | 627.18 | 56,236 | -6.02(-0.95%) |
Jul 11, 2023 | 626.27 | 633.98 | 621.63 | 633.20 | 79,754 | +8.15(+1.30%) |
Jul 10, 2023 | 631.35 | 645.42 | 623.66 | 625.05 | 86,945 | -12.45(-1.95%) |
Jul 07, 2023 | 624.80 | 649.82 | 624.80 | 637.50 | 80,288 | +12.12(+1.94%) |
Jul 06, 2023 | 625.53 | 634.15 | 619.81 | 625.38 | 58,998 | -9.00(-1.42%) |
Jul 05, 2023 | 628.77 | 645.85 | 618.88 | 634.38 | 89,361 | +1.27(+0.20%) |
Jul 03, 2023 | 639.90 | 644.95 | 631.69 | 633.12 | 45,347 | -7.83(-1.22%) |
Jun 30, 2023 | 642.05 | 644.92 | 635.97 | 640.95 | 51,649 | +3.04(+0.48%) |
Jun 29, 2023 | 654.60 | 658.32 | 635.97 | 637.91 | 61,667 | -20.38(-3.10%) |
Jun 28, 2023 | 648.14 | 658.28 | 645.14 | 658.28 | 46,512 | +8.41(+1.29%) |
Jun 27, 2023 | 629.07 | 655.24 | 629.02 | 649.87 | 57,454 | +24.00(+3.83%) |
Jun 26, 2023 | 617.57 | 635.28 | 617.57 | 625.88 | 49,869 | +6.61(+1.07%) |
Jun 23, 2023 | 613.29 | 625.48 | 613.29 | 619.26 | 134,853 | +0.63(+0.10%) |
Jun 22, 2023 | 620.33 | 623.28 | 605.76 | 618.63 | 127,295 | -4.44(-0.71%) |
Jun 21, 2023 | 639.02 | 643.75 | 623.02 | 623.07 | 150,109 | -20.63(-3.21%) |
Jun 20, 2023 | 657.76 | 657.76 | 635.18 | 643.70 | 88,573 | -15.35(-2.33%) |
Jun 16, 2023 | 676.45 | 676.45 | 654.22 | 659.05 | 141,928 | -17.95(-2.65%) |
Jun 15, 2023 | 659.51 | 680.32 | 653.55 | 677.00 | 77,455 | +13.86(+2.09%) |
Jun 14, 2023 | 668.17 | 678.91 | 656.85 | 663.14 | 80,584 | -3.88(-0.58%) |
Jun 13, 2023 | 674.19 | 677.94 | 665.95 | 667.02 | 48,619 | -1.08(-0.16%) |
Jun 12, 2023 | 649.64 | 669.99 | 649.42 | 668.11 | 43,728 | +19.73(+3.04%) |
Jun 09, 2023 | 664.85 | 664.85 | 643.05 | 648.37 | 53,257 | -15.46(-2.33%) |
Jun 08, 2023 | 661.55 | 664.19 | 648.84 | 663.83 | 67,844 | +2.16(+0.33%) |
Jun 07, 2023 | 648.62 | 664.68 | 645.66 | 661.68 | 47,499 | +16.88(+2.62%) |
Jun 06, 2023 | 638.76 | 667.03 | 637.68 | 644.79 | 77,735 | +5.27(+0.82%) |
Jun 05, 2023 | 609.25 | 647.52 | 604.79 | 639.52 | 96,645 | +30.98(+5.09%) |
Jun 02, 2023 | 608.66 | 608.66 | 599.38 | 608.54 | 76,747 | +2.65(+0.44%) |
Jun 01, 2023 | 595.18 | 609.16 | 587.90 | 605.89 | 62,734 | +9.08(+1.52%) |
May 31, 2023 | 604.72 | 605.05 | 596.76 | 596.81 | 57,256 | -8.03(-1.33%) |
May 30, 2023 | 610.96 | 611.44 | 600.75 | 604.84 | 58,406 | -0.67(-0.11%) |
May 26, 2023 | 599.22 | 611.45 | 598.75 | 605.51 | 67,456 | +6.44(+1.07%) |
May 25, 2023 | 619.56 | 619.56 | 596.51 | 599.07 | 56,862 | -21.49(-3.46%) |
May 24, 2023 | 626.43 | 626.43 | 611.25 | 620.56 | 53,595 | -10.82(-1.71%) |
May 23, 2023 | 643.09 | 643.09 | 623.44 | 631.38 | 63,122 | -12.19(-1.89%) |
May 22, 2023 | 646.64 | 650.74 | 641.36 | 643.56 | 69,931 | -2.12(-0.33%) |
May 19, 2023 | 660.24 | 664.41 | 644.33 | 645.68 | 46,504 | -11.90(-1.81%) |
May 18, 2023 | 643.74 | 663.03 | 638.88 | 657.58 | 51,259 | +10.15(+1.57%) |
May 17, 2023 | 655.39 | 659.38 | 647.30 | 647.44 | 52,516 | -2.39(-0.37%) |
May 16, 2023 | 653.46 | 664.20 | 649.56 | 649.82 | 42,827 | -6.35(-0.97%) |
May 15, 2023 | 652.24 | 660.69 | 644.59 | 656.17 | 47,213 | +2.63(+0.40%) |
May 12, 2023 | 651.55 | 653.57 | 643.14 | 653.54 | 40,498 | +2.82(+0.43%) |
May 11, 2023 | 650.46 | 655.40 | 644.97 | 650.73 | 48,861 | -2.63(-0.40%) |
May 10, 2023 | 669.93 | 669.93 | 642.38 | 653.36 | 85,529 | -9.11(-1.37%) |
May 09, 2023 | 663.20 | 663.20 | 648.07 | 662.47 | 56,245 | -4.69(-0.70%) |
May 08, 2023 | 679.74 | 679.95 | 655.79 | 667.16 | 51,945 | -9.78(-1.44%) |
May 05, 2023 | 679.36 | 686.14 | 632.15 | 676.93 | 82,983 | +3.12(+0.46%) |
May 04, 2023 | 705.48 | 705.48 | 673.82 | 673.82 | 37,109 | -28.30(-4.03%) |
May 03, 2023 | 703.26 | 719.01 | 696.31 | 702.12 | 41,945 | -0.20(-0.03%) |
May 02, 2023 | 726.89 | 726.89 | 691.51 | 702.32 | 53,680 | -25.28(-3.47%) |