Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 884.78 | 888.24 | 878.38 | 885.92 | 1,517,050 | -1.12(-0.13%) |
Jul 28, 2023 | 886.58 | 890.76 | 881.28 | 887.04 | 1,906,436 | +6.17(+0.70%) |
Jul 27, 2023 | 895.63 | 896.96 | 873.45 | 880.87 | 2,223,213 | +0.43(+0.05%) |
Jul 26, 2023 | 896.12 | 897.72 | 875.07 | 880.44 | 2,015,668 | -24.55(-2.71%) |
Jul 25, 2023 | 887.86 | 910.10 | 887.86 | 904.98 | 2,034,784 | +16.17(+1.82%) |
Jul 24, 2023 | 888.04 | 892.61 | 881.56 | 888.82 | 2,028,031 | +4.77(+0.54%) |
Jul 21, 2023 | 891.68 | 898.24 | 881.17 | 884.04 | 7,653,909 | +8.29(+0.95%) |
Jul 20, 2023 | 879.89 | 894.15 | 873.45 | 875.75 | 2,865,581 | -12.85(-1.45%) |
Jul 19, 2023 | 884.56 | 893.13 | 873.08 | 888.60 | 2,445,337 | -2.03(-0.23%) |
Jul 18, 2023 | 893.14 | 897.01 | 885.53 | 890.63 | 2,486,590 | -6.82(-0.76%) |
Jul 17, 2023 | 878.39 | 900.27 | 877.17 | 897.45 | 2,720,894 | +21.46(+2.45%) |
Jul 14, 2023 | 873.61 | 890.55 | 873.61 | 875.99 | 1,877,638 | -1.75(-0.20%) |
Jul 13, 2023 | 886.20 | 886.20 | 865.83 | 877.75 | 2,628,187 | +0.40(+0.05%) |
Jul 12, 2023 | 876.40 | 884.87 | 869.50 | 877.34 | 2,860,048 | +7.79(+0.90%) |
Jul 11, 2023 | 868.63 | 870.49 | 852.38 | 869.55 | 2,586,819 | +4.26(+0.49%) |
Jul 10, 2023 | 836.26 | 866.71 | 836.26 | 865.29 | 3,105,748 | +30.54(+3.66%) |
Jul 07, 2023 | 838.38 | 845.83 | 832.69 | 834.75 | 1,968,759 | -1.23(-0.15%) |
Jul 06, 2023 | 833.03 | 841.80 | 832.37 | 835.99 | 2,428,917 | -13.66(-1.61%) |
Jul 05, 2023 | 855.11 | 864.48 | 849.54 | 849.65 | 1,465,192 | -14.37(-1.66%) |
Jul 03, 2023 | 856.31 | 864.31 | 852.67 | 864.02 | 916,821 | +8.88(+1.04%) |
Jun 30, 2023 | 856.22 | 862.18 | 852.09 | 855.14 | 2,348,166 | +4.79(+0.56%) |
Jun 29, 2023 | 842.34 | 850.62 | 834.42 | 850.35 | 2,371,815 | +14.42(+1.73%) |
Jun 28, 2023 | 826.85 | 846.37 | 825.20 | 835.93 | 1,971,839 | -0.45(-0.05%) |
Jun 27, 2023 | 816.94 | 837.96 | 809.37 | 836.38 | 2,523,800 | +26.39(+3.26%) |
Jun 26, 2023 | 813.31 | 825.14 | 808.60 | 809.99 | 2,167,221 | -0.51(-0.06%) |
Jun 23, 2023 | 822.19 | 824.18 | 807.25 | 810.50 | 3,795,098 | -19.99(-2.41%) |
Jun 22, 2023 | 833.12 | 836.88 | 823.48 | 830.50 | 2,380,474 | -5.16(-0.62%) |
Jun 21, 2023 | 847.82 | 853.73 | 832.63 | 835.65 | 2,355,527 | -15.55(-1.83%) |
Jun 20, 2023 | 845.93 | 860.06 | 844.31 | 851.20 | 2,808,102 | -0.08(-0.01%) |
Jun 16, 2023 | 872.03 | 872.69 | 848.66 | 851.28 | 6,964,963 | -15.02(-1.73%) |
Jun 15, 2023 | 867.26 | 870.75 | 854.13 | 866.30 | 3,446,369 | -2.70(-0.31%) |
Jun 14, 2023 | 839.30 | 871.31 | 830.79 | 869.00 | 4,436,516 | +34.38(+4.12%) |
Jun 13, 2023 | 844.43 | 846.52 | 824.69 | 834.62 | 3,979,356 | -4.16(-0.50%) |
Jun 12, 2023 | 795.39 | 841.36 | 795.39 | 838.77 | 5,209,318 | +49.76(+6.31%) |
Jun 09, 2023 | 790.17 | 801.89 | 788.29 | 789.02 | 1,974,801 | +0.41(+0.05%) |
Jun 08, 2023 | 779.50 | 789.40 | 773.48 | 788.61 | 2,234,826 | +11.35(+1.46%) |
Jun 07, 2023 | 774.50 | 789.83 | 772.24 | 777.26 | 2,952,160 | +2.58(+0.33%) |
Jun 06, 2023 | 786.45 | 786.45 | 761.33 | 774.68 | 3,855,940 | -12.06(-1.53%) |
Jun 05, 2023 | 793.51 | 793.51 | 779.07 | 786.74 | 2,673,756 | -9.51(-1.19%) |
Jun 02, 2023 | 775.31 | 807.80 | 771.93 | 796.25 | 6,405,732 | +21.62(+2.79%) |
Jun 01, 2023 | 785.09 | 790.16 | 769.93 | 774.63 | 8,216,952 | -17.66(-2.23%) |
May 31, 2023 | 779.49 | 805.74 | 774.81 | 792.29 | 9,175,054 | +4.53(+0.58%) |
May 30, 2023 | 818.92 | 903.90 | 783.32 | 787.76 | 11,920,236 | -9.21(-1.16%) |
May 26, 2023 | 732.93 | 799.18 | 732.53 | 796.97 | 8,413,242 | +82.30(+11.52%) |
May 25, 2023 | 685.85 | 718.19 | 677.38 | 714.67 | 5,021,468 | +48.31(+7.25%) |
May 24, 2023 | 668.23 | 671.04 | 662.95 | 666.35 | 2,341,905 | -6.84(-1.02%) |
May 23, 2023 | 677.25 | 685.43 | 668.79 | 673.19 | 3,678,899 | +7.97(+1.20%) |
May 22, 2023 | 668.19 | 671.40 | 661.05 | 665.22 | 1,814,926 | -3.80(-0.57%) |
May 19, 2023 | 666.81 | 671.67 | 665.25 | 669.02 | 2,342,210 | +4.27(+0.64%) |
May 18, 2023 | 643.28 | 666.19 | 643.28 | 664.75 | 2,691,385 | +20.03(+3.11%) |
May 17, 2023 | 634.80 | 648.08 | 632.08 | 644.72 | 2,459,896 | +15.72(+2.50%) |
May 16, 2023 | 628.04 | 634.37 | 626.34 | 629.00 | 1,526,426 | +1.61(+0.26%) |
May 15, 2023 | 619.62 | 627.61 | 616.28 | 627.39 | 1,490,055 | +8.48(+1.37%) |
May 12, 2023 | 616.20 | 620.43 | 612.11 | 618.91 | 1,217,863 | +3.41(+0.55%) |
May 11, 2023 | 614.43 | 616.29 | 606.01 | 615.50 | 1,471,050 | +1.37(+0.22%) |
May 10, 2023 | 610.00 | 615.82 | 606.28 | 614.12 | 1,955,418 | +7.61(+1.25%) |
May 09, 2023 | 610.65 | 611.97 | 603.92 | 606.52 | 1,731,930 | -10.35(-1.68%) |
May 08, 2023 | 617.57 | 618.50 | 608.55 | 616.86 | 1,421,056 | -1.04(-0.17%) |
May 05, 2023 | 604.01 | 619.23 | 601.48 | 617.90 | 2,536,827 | +19.57(+3.27%) |
May 04, 2023 | 598.17 | 602.05 | 589.63 | 598.33 | 1,802,251 | -2.98(-0.50%) |
May 03, 2023 | 604.94 | 609.89 | 600.52 | 601.31 | 2,019,224 | +0.84(+0.14%) |
May 02, 2023 | 613.62 | 614.35 | 593.29 | 600.47 | 2,891,225 | -25.11(-4.01%) |