Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 571.76 | 598.64 | 568.48 | 579.00 | 4,244 | +11.80(+2.08%) |
Jul 28, 2023 | 564.50 | 592.80 | 564.50 | 567.20 | 158 | -7.80(-1.36%) |
Jul 27, 2023 | 571.27 | 606.63 | 569.85 | 575.00 | 201 | -8.40(-1.44%) |
Jul 26, 2023 | 579.60 | 583.40 | 551.00 | 583.40 | 394 | +10.90(+1.90%) |
Jul 25, 2023 | 576.80 | 582.29 | 559.20 | 572.50 | 246 | -1.80(-0.31%) |
Jul 24, 2023 | 564.56 | 577.00 | 550.86 | 574.30 | 112 | +6.30(+1.11%) |
Jul 21, 2023 | 584.60 | 584.60 | 553.25 | 568.00 | 448 | -87.50(-13.35%) |
Jul 20, 2023 | 651.60 | 655.50 | 630.00 | 655.50 | 141 | +25.50(+4.05%) |
Jul 19, 2023 | 653.36 | 661.60 | 630.00 | 630.00 | 57 | -6.00(-0.94%) |
Jul 18, 2023 | 640.93 | 649.00 | 630.00 | 636.00 | 151 | +4.00(+0.63%) |
Jul 17, 2023 | 646.00 | 648.30 | 624.81 | 632.00 | 295 | -1.00(-0.16%) |
Jul 14, 2023 | 629.00 | 644.90 | 620.00 | 633.00 | 398 | +12.00(+1.93%) |
Jul 13, 2023 | 625.65 | 625.65 | 615.80 | 621.00 | 93 | +25.00(+4.19%) |
Jul 12, 2023 | 607.67 | 621.00 | 594.35 | 596.00 | 36 | -9.37(-1.55%) |
Jul 11, 2023 | 605.39 | 605.39 | 597.45 | 605.37 | 2,440 | +7.38(+1.23%) |
Jul 10, 2023 | 598.37 | 601.20 | 593.04 | 597.99 | 11,341 | +5.99(+1.01%) |
Jul 07, 2023 | 592.92 | 594.72 | 587.18 | 592.00 | 205 | +0.50(+0.08%) |
Jul 06, 2023 | 587.50 | 593.39 | 586.00 | 591.50 | 152 | +4.75(+0.81%) |
Jul 05, 2023 | 594.87 | 594.87 | 586.00 | 586.75 | 1,328 | -20.60(-3.39%) |
Jul 03, 2023 | 597.42 | 607.35 | 573.40 | 607.35 | 101 | +9.35(+1.56%) |
Jun 30, 2023 | 597.30 | 606.28 | 575.55 | 598.00 | 1,574 | +2.80(+0.47%) |
Jun 29, 2023 | 585.76 | 595.20 | 568.40 | 595.20 | 135 | -4.88(-0.81%) |
Jun 28, 2023 | 599.88 | 603.21 | 569.55 | 600.08 | 59 | +4.36(+0.73%) |
Jun 27, 2023 | 595.73 | 599.10 | 565.35 | 595.73 | 53 | +17.65(+3.05%) |
Jun 26, 2023 | 600.11 | 600.11 | 569.60 | 578.08 | 184 | -8.72(-1.49%) |
Jun 23, 2023 | 584.46 | 594.80 | 584.46 | 586.80 | 162 | -5.45(-0.92%) |
Jun 22, 2023 | 601.26 | 601.26 | 582.55 | 592.25 | 48 | -1.47(-0.25%) |
Jun 21, 2023 | 594.64 | 594.64 | 586.64 | 593.72 | 35 | +0.72(+0.12%) |
Jun 20, 2023 | 611.10 | 611.10 | 587.20 | 593.00 | 588 | -38.05(-6.03%) |
Jun 16, 2023 | 644.04 | 644.04 | 631.05 | 631.05 | 100 | -3.95(-0.62%) |
Jun 15, 2023 | 616.56 | 636.80 | 616.56 | 635.00 | 133 | -5.55(-0.87%) |
Jun 14, 2023 | 639.64 | 640.55 | 623.07 | 640.55 | 105 | +11.40(+1.81%) |
Jun 13, 2023 | 617.84 | 629.15 | 617.84 | 629.15 | 197 | +10.15(+1.64%) |
Jun 12, 2023 | 635.29 | 635.29 | 607.25 | 619.00 | 2,134 | +5.00(+0.81%) |
Jun 09, 2023 | 634.34 | 634.34 | 614.00 | 614.00 | 776 | -36.10(-5.55%) |
Jun 08, 2023 | 645.70 | 650.10 | 634.90 | 650.10 | 15 | +10.60(+1.66%) |
Jun 07, 2023 | 644.80 | 652.55 | 637.20 | 639.50 | 122 | -13.30(-2.04%) |
Jun 06, 2023 | 652.10 | 659.21 | 652.00 | 652.80 | 126 | +13.80(+2.16%) |
Jun 05, 2023 | 633.66 | 642.60 | 630.00 | 639.00 | 67 | -7.65(-1.18%) |
Jun 02, 2023 | 654.56 | 654.56 | 639.20 | 646.65 | 101 | +7.85(+1.23%) |
Jun 01, 2023 | 632.27 | 639.92 | 627.40 | 638.80 | 56 | +8.71(+1.38%) |
May 31, 2023 | 630.18 | 630.82 | 617.00 | 630.09 | 407 | -1.51(-0.24%) |
May 30, 2023 | 629.22 | 636.53 | 619.00 | 631.60 | 48 | +5.19(+0.83%) |
May 26, 2023 | 634.70 | 634.79 | 626.15 | 626.41 | 100 | -2.29(-0.36%) |
May 25, 2023 | 622.00 | 629.20 | 618.30 | 628.70 | 979 | -1.93(-0.31%) |
May 24, 2023 | 634.88 | 634.88 | 615.80 | 630.63 | 82 | -7.67(-1.20%) |
May 23, 2023 | 649.20 | 649.20 | 638.30 | 638.30 | 71 | +2.70(+0.42%) |
May 22, 2023 | 637.83 | 648.50 | 635.60 | 635.60 | 149 | -10.90(-1.69%) |
May 19, 2023 | 640.00 | 648.82 | 639.39 | 646.50 | 1,369 | +1.88(+0.29%) |
May 18, 2023 | 601.61 | 644.62 | 596.23 | 644.62 | 155 | +8.62(+1.36%) |
May 17, 2023 | 623.84 | 636.00 | 623.00 | 636.00 | 127 | -8.30(-1.29%) |
May 16, 2023 | 649.20 | 655.22 | 644.30 | 644.30 | 341 | -6.75(-1.04%) |
May 15, 2023 | 655.47 | 659.00 | 651.04 | 651.04 | 63 | +5.25(+0.81%) |
May 12, 2023 | 643.90 | 645.80 | 634.40 | 645.80 | 100 | -0.20(-0.03%) |
May 11, 2023 | 649.60 | 649.60 | 637.08 | 646.00 | 67 | +16.60(+2.64%) |
May 10, 2023 | 631.76 | 640.60 | 629.40 | 629.40 | 56 | +2.10(+0.33%) |
May 09, 2023 | 624.00 | 637.70 | 624.00 | 627.30 | 41 | -30.80(-4.68%) |
May 08, 2023 | 656.80 | 658.10 | 641.00 | 658.10 | 370 | +3.30(+0.50%) |
May 05, 2023 | 652.05 | 654.80 | 643.49 | 654.80 | 259 | +4.70(+0.72%) |
May 04, 2023 | 646.90 | 660.70 | 646.90 | 650.10 | 134 | -7.90(-1.20%) |
May 03, 2023 | 648.53 | 661.08 | 557.50 | 658.00 | 979 | +54.78(+9.08%) |
May 02, 2023 | 604.12 | 629.03 | 603.22 | 603.22 | 128 | -20.03(-3.21%) |