Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 497.90 | 504.54 | 493.33 | 493.35 | 93,239 | +0.91(+0.19%) |
Jul 28, 2023 | 492.38 | 496.89 | 489.32 | 492.43 | 47,850 | +0.53(+0.11%) |
Jul 27, 2023 | 499.06 | 501.40 | 487.14 | 491.90 | 73,576 | -2.08(-0.42%) |
Jul 26, 2023 | 488.99 | 496.52 | 488.28 | 493.98 | 68,493 | -1.25(-0.25%) |
Jul 25, 2023 | 489.67 | 497.31 | 488.00 | 495.23 | 65,525 | +6.82(+1.40%) |
Jul 24, 2023 | 483.09 | 499.26 | 483.09 | 488.41 | 82,855 | +7.20(+1.50%) |
Jul 21, 2023 | 479.47 | 481.21 | 474.15 | 481.21 | 55,410 | +7.84(+1.66%) |
Jul 20, 2023 | 472.14 | 476.30 | 465.59 | 473.38 | 75,503 | +0.73(+0.15%) |
Jul 19, 2023 | 469.01 | 477.71 | 468.70 | 472.65 | 83,032 | +4.49(+0.96%) |
Jul 18, 2023 | 456.20 | 471.78 | 456.20 | 468.16 | 60,081 | +9.22(+2.01%) |
Jul 17, 2023 | 450.01 | 460.65 | 446.12 | 458.94 | 74,676 | +10.57(+2.36%) |
Jul 14, 2023 | 466.72 | 466.72 | 448.38 | 448.38 | 102,716 | -22.00(-4.68%) |
Jul 13, 2023 | 472.90 | 485.09 | 469.22 | 470.38 | 80,394 | +2.33(+0.50%) |
Jul 12, 2023 | 469.73 | 473.33 | 458.53 | 468.05 | 87,649 | +5.76(+1.25%) |
Jul 11, 2023 | 449.69 | 467.16 | 449.69 | 462.28 | 86,122 | +21.25(+4.82%) |
Jul 10, 2023 | 440.44 | 443.75 | 438.22 | 441.03 | 66,636 | -0.73(-0.17%) |
Jul 07, 2023 | 423.26 | 446.74 | 423.26 | 441.76 | 90,629 | +14.95(+3.50%) |
Jul 06, 2023 | 433.23 | 441.65 | 422.07 | 426.82 | 65,675 | -11.88(-2.71%) |
Jul 05, 2023 | 443.53 | 443.53 | 433.44 | 438.69 | 75,524 | -3.24(-0.73%) |
Jul 03, 2023 | 432.48 | 445.11 | 432.48 | 441.94 | 48,552 | +10.75(+2.49%) |
Jun 30, 2023 | 436.20 | 436.20 | 430.73 | 431.18 | 76,910 | -1.05(-0.24%) |
Jun 29, 2023 | 425.29 | 433.01 | 422.81 | 432.23 | 61,818 | +6.54(+1.54%) |
Jun 28, 2023 | 422.11 | 429.04 | 420.87 | 425.70 | 62,640 | +4.25(+1.01%) |
Jun 27, 2023 | 428.13 | 428.13 | 421.45 | 421.45 | 68,477 | -3.68(-0.87%) |
Jun 26, 2023 | 421.19 | 431.02 | 421.19 | 425.13 | 65,388 | +5.03(+1.20%) |
Jun 23, 2023 | 419.23 | 423.73 | 414.71 | 420.10 | 155,989 | -4.92(-1.16%) |
Jun 22, 2023 | 430.04 | 430.04 | 423.23 | 425.01 | 68,600 | -10.92(-2.50%) |
Jun 21, 2023 | 436.03 | 442.82 | 429.72 | 435.93 | 47,483 | +1.38(+0.32%) |
Jun 20, 2023 | 439.70 | 439.70 | 427.53 | 434.55 | 71,949 | -10.43(-2.34%) |
Jun 16, 2023 | 447.46 | 450.78 | 441.38 | 444.97 | 189,251 | -1.15(-0.26%) |
Jun 15, 2023 | 438.22 | 453.25 | 438.22 | 446.12 | 69,867 | +10.39(+2.38%) |
Jun 14, 2023 | 440.26 | 441.93 | 428.66 | 435.73 | 89,765 | -2.77(-0.63%) |
Jun 13, 2023 | 447.72 | 453.62 | 435.80 | 438.50 | 135,575 | -3.38(-0.76%) |
Jun 12, 2023 | 452.09 | 452.09 | 439.65 | 441.87 | 85,832 | -14.35(-3.14%) |
Jun 09, 2023 | 464.25 | 464.25 | 452.41 | 456.22 | 66,270 | -5.68(-1.23%) |
Jun 08, 2023 | 465.37 | 465.37 | 453.92 | 461.90 | 56,979 | -5.79(-1.24%) |
Jun 07, 2023 | 455.59 | 476.18 | 454.46 | 467.69 | 107,800 | +17.44(+3.87%) |
Jun 06, 2023 | 435.26 | 450.68 | 435.26 | 450.25 | 69,081 | +10.00(+2.27%) |
Jun 05, 2023 | 453.15 | 458.16 | 433.89 | 440.25 | 131,343 | -8.75(-1.95%) |
Jun 02, 2023 | 445.61 | 450.88 | 436.70 | 449.01 | 100,020 | +13.97(+3.21%) |
Jun 01, 2023 | 428.08 | 448.44 | 426.65 | 435.03 | 99,161 | +8.38(+1.96%) |
May 31, 2023 | 424.13 | 429.58 | 421.35 | 426.65 | 314,614 | -0.99(-0.23%) |
May 30, 2023 | 422.90 | 429.76 | 417.54 | 427.64 | 138,655 | -2.71(-0.63%) |
May 26, 2023 | 432.92 | 432.92 | 420.70 | 430.36 | 87,373 | +3.42(+0.80%) |
May 25, 2023 | 435.26 | 436.90 | 425.44 | 426.94 | 65,607 | -13.56(-3.08%) |
May 24, 2023 | 447.62 | 452.86 | 440.33 | 440.49 | 67,575 | -2.69(-0.61%) |
May 23, 2023 | 446.90 | 448.83 | 440.95 | 443.18 | 58,164 | -3.67(-0.82%) |
May 22, 2023 | 439.30 | 450.49 | 439.30 | 446.85 | 70,854 | +6.35(+1.44%) |
May 19, 2023 | 449.40 | 449.99 | 433.96 | 440.50 | 116,863 | -1.90(-0.43%) |
May 18, 2023 | 440.43 | 444.42 | 439.64 | 442.40 | 55,407 | +1.85(+0.42%) |
May 17, 2023 | 435.94 | 445.94 | 434.61 | 440.55 | 62,283 | +6.38(+1.47%) |
May 16, 2023 | 447.60 | 447.80 | 433.73 | 434.17 | 87,941 | -14.37(-3.20%) |
May 15, 2023 | 448.77 | 452.60 | 446.45 | 448.54 | 73,323 | +1.56(+0.35%) |
May 12, 2023 | 452.36 | 452.72 | 446.47 | 446.98 | 48,590 | +0.50(+0.11%) |
May 11, 2023 | 448.35 | 449.64 | 443.40 | 446.48 | 59,264 | -7.17(-1.58%) |
May 10, 2023 | 458.88 | 462.42 | 451.98 | 453.65 | 73,842 | -2.43(-0.53%) |
May 09, 2023 | 457.84 | 461.46 | 451.62 | 456.08 | 117,348 | -1.99(-0.43%) |
May 08, 2023 | 472.63 | 472.63 | 454.53 | 458.06 | 134,992 | -4.08(-0.88%) |
May 05, 2023 | 465.69 | 471.29 | 455.11 | 462.14 | 116,242 | +10.13(+2.24%) |
May 04, 2023 | 459.81 | 465.66 | 452.02 | 452.02 | 133,937 | -17.00(-3.63%) |
May 03, 2023 | 464.00 | 471.85 | 461.47 | 469.02 | 135,361 | -0.93(-0.20%) |
May 02, 2023 | 475.02 | 479.24 | 465.95 | 469.94 | 102,287 | -13.47(-2.79%) |