Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 543.61 | 560.59 | 543.07 | 556.30 | 802,108 | +13.86(+2.56%) |
Jul 28, 2023 | 551.23 | 551.87 | 538.33 | 542.44 | 553,555 | +8.31(+1.56%) |
Jul 27, 2023 | 546.14 | 551.96 | 526.98 | 534.13 | 792,412 | +8.34(+1.59%) |
Jul 26, 2023 | 539.50 | 539.50 | 512.17 | 525.78 | 1,077,139 | -22.60(-4.12%) |
Jul 25, 2023 | 535.88 | 555.35 | 535.81 | 548.38 | 539,710 | +18.21(+3.43%) |
Jul 24, 2023 | 527.34 | 532.90 | 518.16 | 530.18 | 387,455 | -0.45(-0.08%) |
Jul 21, 2023 | 532.13 | 535.93 | 525.11 | 530.63 | 596,198 | +4.59(+0.87%) |
Jul 20, 2023 | 541.89 | 546.84 | 521.94 | 526.03 | 1,150,576 | -45.20(-7.91%) |
Jul 19, 2023 | 581.05 | 586.09 | 567.88 | 571.23 | 511,021 | -13.52(-2.31%) |
Jul 18, 2023 | 580.70 | 587.96 | 574.21 | 584.76 | 408,053 | -0.61(-0.10%) |
Jul 17, 2023 | 564.76 | 592.58 | 563.34 | 585.36 | 404,774 | +23.58(+4.20%) |
Jul 14, 2023 | 570.14 | 577.77 | 558.39 | 561.79 | 337,428 | -11.54(-2.01%) |
Jul 13, 2023 | 564.15 | 578.24 | 561.81 | 573.33 | 623,294 | +15.49(+2.78%) |
Jul 12, 2023 | 547.61 | 559.73 | 545.55 | 557.84 | 662,773 | +18.40(+3.41%) |
Jul 11, 2023 | 538.67 | 540.41 | 528.33 | 539.44 | 423,377 | +8.15(+1.53%) |
Jul 10, 2023 | 516.46 | 536.42 | 516.46 | 531.28 | 555,239 | +20.31(+3.98%) |
Jul 07, 2023 | 511.92 | 521.91 | 509.08 | 510.97 | 352,279 | -0.59(-0.11%) |
Jul 06, 2023 | 506.45 | 512.50 | 499.88 | 511.56 | 509,090 | -8.72(-1.68%) |
Jul 05, 2023 | 532.21 | 534.97 | 519.56 | 520.28 | 542,460 | -19.20(-3.56%) |
Jul 03, 2023 | 542.12 | 544.54 | 529.04 | 539.48 | 258,179 | +2.33(+0.43%) |
Jun 30, 2023 | 538.52 | 544.58 | 530.14 | 537.15 | 436,807 | +4.40(+0.83%) |
Jun 29, 2023 | 529.22 | 533.71 | 521.23 | 532.75 | 401,352 | +9.48(+1.81%) |
Jun 28, 2023 | 518.19 | 534.48 | 516.16 | 523.27 | 545,265 | -5.50(-1.04%) |
Jun 27, 2023 | 505.79 | 529.07 | 505.51 | 528.77 | 469,578 | +21.73(+4.29%) |
Jun 26, 2023 | 505.29 | 516.16 | 505.29 | 507.03 | 367,402 | +4.87(+0.97%) |
Jun 23, 2023 | 497.00 | 504.14 | 496.70 | 502.16 | 572,922 | -6.19(-1.22%) |
Jun 22, 2023 | 496.75 | 512.47 | 496.12 | 508.35 | 291,515 | +7.11(+1.42%) |
Jun 21, 2023 | 502.34 | 510.67 | 499.73 | 501.25 | 384,708 | -5.11(-1.01%) |
Jun 20, 2023 | 506.89 | 514.95 | 502.77 | 506.36 | 498,691 | -7.32(-1.43%) |
Jun 16, 2023 | 525.88 | 525.88 | 512.27 | 513.68 | 1,118,971 | -1.66(-0.32%) |
Jun 15, 2023 | 524.99 | 529.46 | 514.63 | 515.34 | 734,641 | -17.79(-3.34%) |
Jun 14, 2023 | 524.43 | 534.30 | 516.17 | 533.13 | 496,814 | +1.51(+0.28%) |
Jun 13, 2023 | 536.68 | 544.43 | 526.98 | 531.62 | 674,718 | +9.40(+1.80%) |
Jun 12, 2023 | 502.90 | 524.60 | 502.85 | 522.23 | 616,782 | +24.16(+4.85%) |
Jun 09, 2023 | 502.67 | 508.65 | 492.15 | 498.06 | 540,529 | +4.14(+0.84%) |
Jun 08, 2023 | 494.62 | 497.46 | 485.90 | 493.92 | 392,016 | +3.10(+0.63%) |
Jun 07, 2023 | 497.79 | 507.50 | 486.66 | 490.83 | 459,469 | -2.81(-0.57%) |
Jun 06, 2023 | 482.70 | 503.79 | 479.81 | 493.64 | 490,650 | +10.18(+2.11%) |
Jun 05, 2023 | 491.49 | 492.50 | 473.74 | 483.45 | 642,775 | -10.02(-2.03%) |
Jun 02, 2023 | 501.75 | 501.75 | 474.50 | 493.48 | 784,209 | -2.02(-0.41%) |
Jun 01, 2023 | 491.24 | 500.55 | 483.96 | 495.50 | 739,780 | +9.31(+1.91%) |
May 31, 2023 | 501.03 | 510.03 | 484.68 | 486.19 | 907,730 | -24.87(-4.87%) |
May 30, 2023 | 536.22 | 549.44 | 508.44 | 511.06 | 1,188,683 | -5.90(-1.14%) |
May 26, 2023 | 491.82 | 527.96 | 486.52 | 516.97 | 2,069,479 | +32.35(+6.68%) |
May 25, 2023 | 450.67 | 491.24 | 443.61 | 484.62 | 2,137,754 | +72.04(+17.46%) |
May 24, 2023 | 408.67 | 414.20 | 403.57 | 412.57 | 575,597 | -7.91(-1.88%) |
May 23, 2023 | 438.59 | 440.32 | 418.85 | 420.49 | 570,731 | -24.51(-5.51%) |
May 22, 2023 | 425.23 | 447.03 | 425.23 | 445.00 | 558,314 | +16.25(+3.79%) |
May 19, 2023 | 428.13 | 431.78 | 424.01 | 428.74 | 536,422 | +0.55(+0.13%) |
May 18, 2023 | 416.91 | 428.71 | 412.57 | 428.20 | 1,025,416 | +15.64(+3.79%) |
May 17, 2023 | 402.71 | 417.63 | 396.45 | 412.56 | 642,874 | +13.07(+3.27%) |
May 16, 2023 | 406.54 | 411.30 | 399.01 | 399.49 | 353,245 | -9.94(-2.43%) |
May 15, 2023 | 396.53 | 410.20 | 393.89 | 409.43 | 419,702 | +13.27(+3.35%) |
May 12, 2023 | 397.70 | 400.55 | 390.11 | 396.16 | 376,461 | +0.58(+0.15%) |
May 11, 2023 | 411.32 | 412.84 | 393.32 | 395.58 | 602,097 | -17.24(-4.18%) |
May 10, 2023 | 404.20 | 415.77 | 404.20 | 412.82 | 788,402 | +14.49(+3.64%) |
May 09, 2023 | 406.67 | 410.09 | 394.99 | 398.33 | 749,670 | -17.11(-4.12%) |
May 08, 2023 | 403.00 | 420.31 | 403.00 | 415.44 | 750,605 | +7.29(+1.79%) |
May 05, 2023 | 401.98 | 415.78 | 380.28 | 408.15 | 2,204,248 | -47.30(-10.39%) |
May 04, 2023 | 456.10 | 461.33 | 451.30 | 455.45 | 746,606 | -7.12(-1.54%) |
May 03, 2023 | 463.84 | 472.93 | 454.36 | 462.57 | 492,962 | -2.00(-0.43%) |
May 02, 2023 | 468.87 | 478.51 | 459.06 | 464.58 | 505,723 | -3.58(-0.77%) |