Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 830.00 | 838.01 | 825.19 | 837.97 | 111,233 | +13.00(+1.58%) |
Jul 28, 2023 | 829.19 | 835.40 | 819.53 | 824.97 | 146,697 | +4.65(+0.57%) |
Jul 27, 2023 | 843.12 | 849.11 | 815.63 | 820.32 | 338,445 | -14.43(-1.73%) |
Jul 26, 2023 | 850.56 | 854.23 | 829.24 | 834.75 | 244,092 | -17.74(-2.08%) |
Jul 25, 2023 | 830.18 | 858.74 | 830.00 | 852.49 | 302,175 | +17.71(+2.12%) |
Jul 24, 2023 | 850.46 | 859.51 | 826.62 | 834.78 | 160,229 | -9.72(-1.15%) |
Jul 21, 2023 | 858.85 | 860.00 | 838.99 | 844.50 | 132,615 | -7.66(-0.90%) |
Jul 20, 2023 | 842.36 | 856.47 | 828.94 | 852.16 | 261,426 | +7.31(+0.87%) |
Jul 19, 2023 | 847.06 | 849.37 | 825.75 | 844.85 | 150,799 | +1.18(+0.14%) |
Jul 18, 2023 | 836.33 | 847.56 | 828.85 | 843.67 | 134,422 | +6.43(+0.77%) |
Jul 17, 2023 | 825.79 | 840.71 | 825.61 | 837.24 | 139,990 | +12.79(+1.55%) |
Jul 14, 2023 | 811.30 | 824.94 | 810.48 | 824.45 | 128,334 | +13.65(+1.68%) |
Jul 13, 2023 | 814.89 | 817.38 | 808.49 | 810.80 | 104,653 | -0.17(-0.02%) |
Jul 12, 2023 | 815.54 | 815.54 | 804.28 | 810.97 | 148,194 | +2.56(+0.32%) |
Jul 11, 2023 | 802.73 | 810.44 | 799.18 | 808.41 | 153,133 | +6.03(+0.75%) |
Jul 10, 2023 | 792.47 | 810.64 | 792.47 | 802.38 | 151,615 | +8.59(+1.08%) |
Jul 07, 2023 | 781.68 | 798.13 | 781.68 | 793.79 | 145,460 | +11.39(+1.46%) |
Jul 06, 2023 | 787.75 | 787.75 | 776.63 | 782.40 | 174,988 | -9.57(-1.21%) |
Jul 05, 2023 | 790.08 | 798.67 | 788.89 | 791.97 | 109,911 | -3.03(-0.38%) |
Jul 03, 2023 | 805.90 | 811.10 | 790.51 | 795.00 | 69,556 | -14.21(-1.76%) |
Jun 30, 2023 | 805.44 | 815.18 | 805.44 | 809.21 | 164,309 | +12.67(+1.59%) |
Jun 29, 2023 | 789.69 | 797.57 | 786.51 | 796.54 | 104,408 | +8.70(+1.10%) |
Jun 28, 2023 | 774.58 | 799.61 | 773.50 | 787.84 | 153,801 | +12.30(+1.59%) |
Jun 27, 2023 | 768.48 | 778.30 | 764.49 | 775.54 | 228,815 | +7.06(+0.92%) |
Jun 26, 2023 | 772.59 | 780.98 | 768.16 | 768.48 | 125,651 | -7.57(-0.98%) |
Jun 23, 2023 | 779.79 | 783.26 | 770.58 | 776.05 | 326,104 | -10.80(-1.37%) |
Jun 22, 2023 | 786.84 | 795.24 | 778.65 | 786.85 | 130,075 | -3.65(-0.46%) |
Jun 21, 2023 | 794.15 | 796.76 | 782.43 | 790.50 | 187,186 | -5.04(-0.63%) |
Jun 20, 2023 | 797.27 | 806.67 | 788.92 | 795.54 | 220,065 | -4.42(-0.55%) |
Jun 16, 2023 | 809.69 | 815.64 | 795.50 | 799.96 | 262,951 | -2.15(-0.27%) |
Jun 15, 2023 | 791.68 | 807.41 | 791.68 | 802.11 | 175,295 | +6.86(+0.86%) |
Jun 14, 2023 | 804.07 | 807.08 | 785.54 | 795.25 | 196,205 | -6.33(-0.79%) |
Jun 13, 2023 | 804.53 | 806.45 | 797.60 | 801.58 | 201,692 | +1.40(+0.17%) |
Jun 12, 2023 | 782.45 | 800.46 | 779.37 | 800.18 | 154,351 | +25.47(+3.29%) |
Jun 09, 2023 | 769.67 | 779.74 | 765.40 | 774.71 | 232,705 | +8.02(+1.05%) |
Jun 08, 2023 | 756.11 | 771.01 | 756.11 | 766.69 | 216,687 | +9.51(+1.26%) |
Jun 07, 2023 | 789.54 | 797.18 | 745.45 | 757.18 | 374,894 | -32.81(-4.15%) |
Jun 06, 2023 | 789.21 | 795.35 | 786.03 | 789.99 | 155,178 | -1.61(-0.20%) |
Jun 05, 2023 | 787.21 | 796.67 | 781.09 | 791.60 | 104,567 | +0.76(+0.10%) |
Jun 02, 2023 | 793.33 | 800.09 | 783.06 | 790.84 | 176,866 | -2.40(-0.30%) |
Jun 01, 2023 | 786.30 | 799.95 | 786.30 | 793.24 | 208,759 | +5.57(+0.71%) |
May 31, 2023 | 789.89 | 794.98 | 775.11 | 787.67 | 409,446 | -2.74(-0.35%) |
May 30, 2023 | 795.00 | 795.22 | 783.96 | 790.41 | 187,004 | -1.21(-0.15%) |
May 26, 2023 | 774.79 | 792.22 | 774.27 | 791.62 | 211,157 | +19.49(+2.52%) |
May 25, 2023 | 773.50 | 777.78 | 766.53 | 772.13 | 144,503 | +6.92(+0.90%) |
May 24, 2023 | 758.58 | 770.00 | 747.71 | 765.21 | 165,223 | +5.00(+0.66%) |
May 23, 2023 | 769.57 | 777.02 | 759.05 | 760.21 | 246,029 | -16.52(-2.13%) |
May 22, 2023 | 766.70 | 794.02 | 760.37 | 776.73 | 233,848 | +20.94(+2.77%) |
May 19, 2023 | 768.06 | 768.79 | 754.23 | 755.79 | 206,532 | -10.15(-1.33%) |
May 18, 2023 | 749.00 | 766.15 | 748.13 | 765.94 | 198,916 | +16.73(+2.23%) |
May 17, 2023 | 759.74 | 759.74 | 748.80 | 749.21 | 181,379 | -4.92(-0.65%) |
May 16, 2023 | 753.31 | 756.64 | 746.00 | 754.13 | 146,257 | -2.01(-0.27%) |
May 15, 2023 | 742.58 | 757.57 | 739.61 | 756.14 | 211,815 | +12.31(+1.65%) |
May 12, 2023 | 751.41 | 758.59 | 741.28 | 743.83 | 305,512 | -5.46(-0.73%) |
May 11, 2023 | 759.00 | 762.73 | 743.02 | 749.29 | 197,649 | -8.61(-1.14%) |
May 10, 2023 | 744.33 | 758.46 | 741.43 | 757.90 | 171,963 | +20.66(+2.80%) |
May 09, 2023 | 735.42 | 741.83 | 733.75 | 737.24 | 158,601 | +0.83(+0.11%) |
May 08, 2023 | 729.54 | 736.78 | 729.54 | 736.41 | 194,955 | +4.43(+0.61%) |
May 05, 2023 | 739.92 | 743.37 | 730.33 | 731.98 | 148,264 | -4.67(-0.63%) |
May 04, 2023 | 748.67 | 760.15 | 736.00 | 736.65 | 208,148 | -15.74(-2.09%) |
May 03, 2023 | 740.47 | 756.02 | 732.10 | 752.39 | 273,139 | +12.68(+1.71%) |
May 02, 2023 | 749.44 | 749.44 | 725.29 | 739.71 | 251,551 | -6.28(-0.84%) |