Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 782.26 | 794.64 | 779.17 | 793.55 | 440,833 | +12.31(+1.58%) |
Jul 28, 2023 | 792.21 | 798.52 | 780.92 | 781.24 | 402,089 | +1.26(+0.16%) |
Jul 27, 2023 | 803.42 | 805.02 | 778.71 | 779.98 | 424,805 | -16.62(-2.09%) |
Jul 26, 2023 | 801.71 | 801.71 | 790.49 | 796.60 | 264,893 | -3.37(-0.42%) |
Jul 25, 2023 | 799.99 | 803.11 | 796.08 | 799.97 | 303,183 | -2.58(-0.32%) |
Jul 24, 2023 | 789.96 | 802.98 | 786.99 | 802.54 | 336,347 | +11.74(+1.48%) |
Jul 21, 2023 | 793.81 | 798.13 | 789.82 | 790.80 | 318,421 | -3.32(-0.42%) |
Jul 20, 2023 | 789.83 | 795.58 | 779.87 | 794.12 | 365,927 | -2.18(-0.27%) |
Jul 19, 2023 | 786.29 | 799.72 | 786.29 | 796.30 | 370,730 | +16.40(+2.10%) |
Jul 18, 2023 | 788.56 | 789.93 | 776.05 | 779.90 | 478,661 | -11.35(-1.43%) |
Jul 17, 2023 | 787.92 | 795.58 | 786.20 | 791.25 | 365,390 | +1.80(+0.23%) |
Jul 14, 2023 | 783.87 | 790.44 | 782.44 | 789.44 | 342,160 | +4.20(+0.54%) |
Jul 13, 2023 | 775.10 | 786.31 | 768.29 | 785.24 | 370,301 | +10.35(+1.34%) |
Jul 12, 2023 | 778.42 | 780.39 | 764.61 | 774.89 | 509,291 | +3.67(+0.48%) |
Jul 11, 2023 | 768.90 | 772.89 | 764.68 | 771.22 | 348,131 | +3.61(+0.47%) |
Jul 10, 2023 | 756.53 | 768.00 | 755.73 | 767.61 | 323,978 | +10.91(+1.44%) |
Jul 07, 2023 | 763.01 | 767.33 | 756.00 | 756.70 | 257,326 | -8.85(-1.16%) |
Jul 06, 2023 | 767.36 | 770.31 | 755.62 | 765.54 | 471,823 | -8.60(-1.11%) |
Jul 05, 2023 | 769.67 | 777.21 | 767.13 | 774.15 | 408,178 | +6.62(+0.86%) |
Jul 03, 2023 | 757.44 | 773.33 | 756.10 | 767.52 | 258,152 | -0.57(-0.07%) |
Jun 30, 2023 | 768.74 | 771.07 | 756.18 | 768.09 | 829,951 | +6.77(+0.89%) |
Jun 29, 2023 | 748.74 | 761.34 | 746.01 | 761.32 | 374,555 | +7.67(+1.02%) |
Jun 28, 2023 | 753.06 | 757.83 | 748.99 | 753.65 | 489,606 | +3.90(+0.52%) |
Jun 27, 2023 | 738.46 | 751.66 | 738.46 | 749.75 | 424,569 | +5.17(+0.69%) |
Jun 26, 2023 | 736.28 | 747.70 | 732.81 | 744.58 | 347,619 | +13.55(+1.85%) |
Jun 23, 2023 | 731.00 | 737.43 | 728.13 | 731.03 | 815,660 | -0.86(-0.12%) |
Jun 22, 2023 | 742.28 | 743.43 | 722.34 | 731.89 | 679,778 | -20.59(-2.74%) |
Jun 21, 2023 | 757.86 | 767.48 | 722.62 | 752.48 | 929,958 | -11.99(-1.57%) |
Jun 20, 2023 | 762.92 | 765.71 | 751.17 | 764.47 | 750,305 | +1.60(+0.21%) |
Jun 16, 2023 | 768.92 | 776.01 | 762.52 | 762.87 | 923,223 | -0.70(-0.09%) |
Jun 15, 2023 | 756.87 | 767.65 | 752.28 | 763.57 | 411,793 | +3.47(+0.46%) |
Jun 14, 2023 | 744.64 | 762.44 | 742.07 | 760.10 | 581,714 | +18.80(+2.54%) |
Jun 13, 2023 | 738.23 | 744.27 | 734.51 | 741.29 | 478,781 | +2.65(+0.36%) |
Jun 12, 2023 | 728.83 | 739.12 | 727.15 | 738.64 | 375,947 | +9.98(+1.37%) |
Jun 09, 2023 | 738.21 | 740.43 | 727.34 | 728.66 | 326,764 | -6.48(-0.88%) |
Jun 08, 2023 | 724.01 | 735.34 | 721.35 | 735.13 | 265,309 | +11.12(+1.54%) |
Jun 07, 2023 | 727.23 | 727.74 | 711.31 | 724.01 | 400,899 | -3.21(-0.44%) |
Jun 06, 2023 | 739.65 | 739.65 | 725.87 | 727.23 | 400,142 | -10.63(-1.44%) |
Jun 05, 2023 | 742.01 | 745.28 | 733.91 | 737.86 | 377,218 | -4.44(-0.60%) |
Jun 02, 2023 | 739.14 | 747.27 | 723.94 | 742.29 | 538,621 | +4.26(+0.58%) |
Jun 01, 2023 | 728.09 | 740.15 | 725.35 | 738.03 | 523,043 | +7.55(+1.03%) |
May 31, 2023 | 722.24 | 731.89 | 717.53 | 730.48 | 1,318,692 | +10.82(+1.50%) |
May 30, 2023 | 723.63 | 737.74 | 715.48 | 719.66 | 743,388 | +5.25(+0.74%) |
May 26, 2023 | 698.10 | 722.81 | 698.10 | 714.41 | 719,730 | +21.45(+3.09%) |
May 25, 2023 | 670.15 | 697.79 | 667.66 | 692.96 | 857,889 | +31.43(+4.75%) |
May 24, 2023 | 678.44 | 680.20 | 659.28 | 661.53 | 503,276 | -21.19(-3.10%) |
May 23, 2023 | 702.85 | 710.93 | 678.27 | 682.72 | 505,498 | -25.96(-3.66%) |
May 22, 2023 | 705.78 | 717.55 | 702.48 | 708.69 | 411,688 | +3.06(+0.43%) |
May 19, 2023 | 703.67 | 711.16 | 702.18 | 705.63 | 360,590 | +2.34(+0.33%) |
May 18, 2023 | 705.30 | 708.40 | 698.75 | 703.29 | 404,110 | -6.79(-0.96%) |
May 17, 2023 | 701.40 | 711.70 | 697.96 | 710.07 | 344,525 | +11.56(+1.65%) |
May 16, 2023 | 719.88 | 719.88 | 698.10 | 698.52 | 430,753 | -23.38(-3.24%) |
May 15, 2023 | 722.46 | 725.33 | 717.21 | 721.89 | 336,301 | +1.00(+0.14%) |
May 12, 2023 | 725.55 | 728.51 | 715.12 | 720.89 | 308,360 | -4.11(-0.57%) |
May 11, 2023 | 730.52 | 732.82 | 720.75 | 724.99 | 587,404 | -6.68(-0.91%) |
May 10, 2023 | 711.25 | 733.89 | 709.29 | 731.67 | 388,305 | +21.48(+3.02%) |
May 09, 2023 | 715.50 | 718.78 | 707.79 | 710.19 | 391,914 | -11.57(-1.60%) |
May 08, 2023 | 718.30 | 726.45 | 716.03 | 721.76 | 287,324 | +0.12(+0.02%) |
May 05, 2023 | 716.76 | 723.83 | 709.27 | 721.64 | 442,388 | +10.40(+1.46%) |
May 04, 2023 | 685.97 | 715.28 | 683.60 | 711.24 | 612,876 | +30.92(+4.55%) |
May 03, 2023 | 689.45 | 691.54 | 677.95 | 680.32 | 387,376 | -5.40(-0.79%) |
May 02, 2023 | 703.03 | 704.79 | 685.60 | 685.72 | 332,226 | -18.37(-2.61%) |