Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 505.77 | 511.00 | 501.75 | 504.48 | 272,176 | -10.52(-2.04%) |
Jul 28, 2023 | 500.20 | 515.15 | 499.15 | 515.00 | 331,244 | +5.95(+1.17%) |
Jul 27, 2023 | 522.01 | 522.01 | 503.32 | 509.05 | 529,460 | -11.94(-2.29%) |
Jul 26, 2023 | 516.48 | 524.71 | 515.83 | 520.99 | 268,189 | -4.95(-0.94%) |
Jul 25, 2023 | 529.04 | 534.41 | 524.93 | 525.94 | 316,797 | +4.45(+0.85%) |
Jul 24, 2023 | 534.50 | 539.78 | 521.49 | 521.49 | 650,998 | -26.94(-4.91%) |
Jul 21, 2023 | 545.39 | 550.76 | 539.45 | 548.43 | 581,081 | +13.48(+2.52%) |
Jul 20, 2023 | 533.00 | 536.48 | 528.00 | 534.95 | 508,894 | +6.47(+1.22%) |
Jul 19, 2023 | 519.24 | 534.83 | 519.00 | 528.48 | 1,269,896 | +21.96(+4.34%) |
Jul 18, 2023 | 502.88 | 524.05 | 488.25 | 506.52 | 875,586 | +22.09(+4.56%) |
Jul 17, 2023 | 477.50 | 498.63 | 474.38 | 484.43 | 2,641,998 | +105.35(+27.79%) |
Jul 14, 2023 | 377.68 | 380.86 | 372.95 | 379.08 | 486,088 | +7.66(+2.06%) |
Jul 13, 2023 | 375.86 | 377.40 | 369.52 | 371.42 | 601,014 | +2.07(+0.56%) |
Jul 12, 2023 | 382.43 | 383.03 | 368.09 | 369.35 | 434,736 | -10.57(-2.78%) |
Jul 11, 2023 | 385.38 | 385.38 | 377.90 | 379.92 | 203,841 | -6.59(-1.71%) |
Jul 10, 2023 | 383.14 | 389.58 | 383.14 | 386.51 | 127,940 | +3.78(+0.99%) |
Jul 07, 2023 | 383.45 | 386.22 | 377.37 | 382.73 | 218,217 | -3.31(-0.86%) |
Jul 06, 2023 | 382.56 | 388.12 | 381.78 | 386.04 | 218,558 | +3.14(+0.82%) |
Jul 05, 2023 | 380.12 | 383.62 | 379.53 | 382.90 | 178,985 | +1.32(+0.35%) |
Jul 03, 2023 | 388.00 | 388.11 | 380.33 | 381.58 | 145,645 | -8.15(-2.09%) |
Jun 30, 2023 | 386.45 | 391.12 | 385.24 | 389.73 | 201,023 | +6.77(+1.77%) |
Jun 29, 2023 | 382.00 | 390.54 | 381.23 | 382.96 | 191,639 | -1.72(-0.45%) |
Jun 28, 2023 | 380.21 | 385.39 | 380.21 | 384.68 | 119,966 | +4.68(+1.23%) |
Jun 27, 2023 | 383.61 | 384.18 | 378.62 | 380.00 | 206,789 | -7.70(-1.99%) |
Jun 26, 2023 | 394.40 | 396.48 | 386.93 | 387.70 | 161,472 | -8.69(-2.19%) |
Jun 23, 2023 | 394.00 | 400.97 | 393.54 | 396.39 | 184,135 | -4.18(-1.04%) |
Jun 22, 2023 | 396.07 | 400.96 | 395.57 | 400.57 | 100,565 | +1.20(+0.30%) |
Jun 21, 2023 | 401.78 | 401.91 | 390.71 | 399.37 | 186,886 | -1.92(-0.48%) |
Jun 20, 2023 | 399.03 | 401.95 | 392.13 | 401.29 | 144,458 | +1.35(+0.34%) |
Jun 16, 2023 | 399.00 | 401.51 | 396.21 | 399.94 | 187,499 | +3.91(+0.99%) |
Jun 15, 2023 | 392.65 | 397.83 | 390.80 | 396.03 | 126,107 | -9.97(-2.46%) |
May 08, 2023 | 403.45 | 406.13 | 397.78 | 406.00 | 161,050 | +1.84(+0.46%) |
May 05, 2023 | 399.72 | 404.87 | 394.33 | 404.16 | 346,682 | +8.75(+2.21%) |
May 04, 2023 | 388.86 | 401.44 | 382.78 | 395.41 | 383,677 | +3.12(+0.80%) |
May 03, 2023 | 391.32 | 396.47 | 389.71 | 392.29 | 276,410 | -0.49(-0.12%) |
May 02, 2023 | 390.00 | 396.61 | 390.00 | 392.78 | 208,561 | +0.55(+0.14%) |