Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 497.38 | 502.21 | 493.49 | 500.72 | 2,469,194 | +3.42(+0.69%) |
Jul 28, 2023 | 499.57 | 501.81 | 491.73 | 497.30 | 2,968,537 | -2.29(-0.46%) |
Jul 27, 2023 | 502.89 | 504.80 | 497.51 | 499.59 | 3,062,317 | -2.74(-0.55%) |
Jul 26, 2023 | 505.83 | 510.10 | 500.98 | 502.33 | 3,738,768 | -2.90(-0.57%) |
Jul 25, 2023 | 504.31 | 506.78 | 501.61 | 505.23 | 2,764,469 | +2.22(+0.44%) |
Jul 24, 2023 | 499.69 | 504.09 | 498.93 | 503.00 | 2,304,407 | +2.13(+0.42%) |
Jul 21, 2023 | 499.41 | 504.71 | 498.89 | 500.88 | 2,919,935 | +2.26(+0.45%) |
Jul 20, 2023 | 501.00 | 503.00 | 494.94 | 498.61 | 2,996,213 | +0.53(+0.11%) |
Jul 19, 2023 | 501.88 | 508.91 | 496.87 | 498.08 | 5,011,765 | +3.66(+0.74%) |
Jul 18, 2023 | 483.87 | 498.79 | 482.06 | 494.42 | 8,926,513 | +15.74(+3.29%) |
Jul 17, 2023 | 475.74 | 479.19 | 472.96 | 478.68 | 4,633,968 | +3.87(+0.81%) |
Jul 14, 2023 | 457.39 | 479.59 | 454.97 | 474.81 | 11,508,350 | +32.06(+7.24%) |
Jul 13, 2023 | 446.95 | 449.82 | 442.19 | 442.75 | 7,353,839 | -3.91(-0.87%) |
Jul 12, 2023 | 457.83 | 459.63 | 446.21 | 446.66 | 7,368,834 | -11.06(-2.42%) |
Jul 11, 2023 | 457.21 | 461.28 | 455.99 | 457.72 | 3,121,851 | -0.16(-0.03%) |
Jul 10, 2023 | 454.87 | 457.93 | 454.04 | 457.88 | 4,388,289 | +1.45(+0.32%) |
Jul 07, 2023 | 459.81 | 463.38 | 455.68 | 456.43 | 4,178,230 | -7.69(-1.66%) |
Jul 06, 2023 | 464.11 | 467.13 | 461.44 | 464.12 | 3,958,275 | -1.84(-0.39%) |
Jul 05, 2023 | 470.72 | 471.96 | 465.34 | 465.96 | 5,110,592 | -6.59(-1.39%) |
Jul 03, 2023 | 472.76 | 474.85 | 470.98 | 472.55 | 1,937,380 | -2.73(-0.57%) |
Jun 30, 2023 | 472.66 | 476.72 | 469.82 | 475.27 | 4,023,608 | +4.15(+0.88%) |
Jun 29, 2023 | 469.78 | 474.36 | 467.80 | 471.12 | 3,012,980 | +1.97(+0.42%) |
Jun 28, 2023 | 476.58 | 476.74 | 468.69 | 469.15 | 3,711,341 | -8.02(-1.68%) |
Jun 27, 2023 | 472.79 | 477.79 | 472.44 | 477.17 | 3,734,576 | +3.46(+0.73%) |
Jun 26, 2023 | 472.80 | 475.94 | 467.72 | 473.71 | 3,001,559 | +2.04(+0.43%) |
Jun 23, 2023 | 472.99 | 476.89 | 471.23 | 471.68 | 4,934,498 | -2.03(-0.43%) |
Jun 22, 2023 | 472.84 | 477.79 | 472.66 | 473.70 | 3,215,199 | +2.27(+0.48%) |
Jun 21, 2023 | 463.71 | 474.01 | 461.98 | 471.43 | 4,941,767 | +7.28(+1.57%) |
Jun 20, 2023 | 451.65 | 465.24 | 451.65 | 464.15 | 4,661,739 | +10.78(+2.38%) |
Jun 16, 2023 | 460.94 | 463.29 | 452.82 | 453.37 | 7,786,077 | -5.46(-1.19%) |
Jun 15, 2023 | 454.99 | 464.79 | 453.93 | 458.83 | 6,901,693 | +7.79(+1.73%) |
Jun 14, 2023 | 445.92 | 451.80 | 437.13 | 451.04 | 14,956,400 | -30.85(-6.40%) |
Jun 13, 2023 | 481.46 | 485.17 | 479.29 | 481.89 | 3,052,750 | -1.26(-0.26%) |
Jun 12, 2023 | 482.86 | 484.97 | 479.35 | 483.14 | 2,251,032 | -1.01(-0.21%) |
Jun 09, 2023 | 480.59 | 488.66 | 477.88 | 484.15 | 3,236,446 | +3.33(+0.69%) |
Jun 08, 2023 | 475.10 | 482.39 | 473.18 | 480.83 | 2,779,237 | +7.94(+1.68%) |
Jun 07, 2023 | 480.55 | 481.03 | 472.36 | 472.88 | 4,467,072 | -5.34(-1.12%) |
Jun 06, 2023 | 490.31 | 490.31 | 474.39 | 478.22 | 3,890,963 | -10.42(-2.13%) |
Jun 05, 2023 | 491.10 | 493.25 | 487.88 | 488.63 | 2,906,668 | -1.36(-0.28%) |
Jun 02, 2023 | 482.56 | 491.41 | 480.95 | 490.00 | 3,124,640 | +5.84(+1.21%) |
Jun 01, 2023 | 478.44 | 489.21 | 476.79 | 484.16 | 3,442,619 | +6.27(+1.31%) |
May 31, 2023 | 468.95 | 478.05 | 467.96 | 477.89 | 5,040,643 | +7.25(+1.54%) |
May 30, 2023 | 467.54 | 476.55 | 466.90 | 470.65 | 3,242,974 | -1.64(-0.35%) |
May 26, 2023 | 468.89 | 479.02 | 468.83 | 472.29 | 3,196,566 | +3.75(+0.80%) |
May 25, 2023 | 468.47 | 472.53 | 465.20 | 468.54 | 2,737,271 | -3.07(-0.65%) |
May 24, 2023 | 471.39 | 474.01 | 469.70 | 471.61 | 1,941,540 | +1.36(+0.29%) |
May 23, 2023 | 467.05 | 474.12 | 463.48 | 470.25 | 2,930,577 | -1.16(-0.25%) |
May 22, 2023 | 471.23 | 472.96 | 468.74 | 471.40 | 2,285,333 | +1.76(+0.38%) |
May 19, 2023 | 470.38 | 475.50 | 468.65 | 469.64 | 2,363,376 | -0.40(-0.09%) |
May 18, 2023 | 472.81 | 473.30 | 464.80 | 470.04 | 3,108,347 | -5.47(-1.15%) |
May 17, 2023 | 470.79 | 476.09 | 468.38 | 475.51 | 2,734,498 | +4.99(+1.06%) |
May 16, 2023 | 478.27 | 479.83 | 469.82 | 470.52 | 2,221,728 | -7.00(-1.47%) |
May 15, 2023 | 481.98 | 482.36 | 474.42 | 477.52 | 2,211,994 | -4.29(-0.89%) |
May 12, 2023 | 479.39 | 483.45 | 478.39 | 481.81 | 1,566,799 | +2.42(+0.51%) |
May 11, 2023 | 478.64 | 480.72 | 476.35 | 479.39 | 2,431,043 | -1.28(-0.27%) |
May 10, 2023 | 480.01 | 484.00 | 478.29 | 480.67 | 2,058,297 | -0.30(-0.06%) |
May 09, 2023 | 483.39 | 489.82 | 480.90 | 480.98 | 2,078,457 | -2.20(-0.45%) |
May 08, 2023 | 482.60 | 484.87 | 478.95 | 483.17 | 1,772,311 | -1.63(-0.34%) |
May 05, 2023 | 484.58 | 491.24 | 482.59 | 484.80 | 2,374,952 | +6.87(+1.44%) |
May 04, 2023 | 477.71 | 480.30 | 472.71 | 477.93 | 2,605,572 | -2.12(-0.44%) |
May 03, 2023 | 484.92 | 485.95 | 478.67 | 480.05 | 1,783,755 | -3.87(-0.80%) |
May 02, 2023 | 485.75 | 487.18 | 479.89 | 483.93 | 2,194,122 | -2.27(-0.47%) |