Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 562.70 | 581.40 | 560.33 | 580.55 | 586,752 | +23.69(+4.25%) |
Jul 28, 2023 | 560.56 | 561.19 | 548.00 | 556.86 | 357,618 | +8.49(+1.55%) |
Jul 27, 2023 | 557.99 | 563.28 | 544.63 | 548.37 | 402,989 | -0.42(-0.08%) |
Jul 26, 2023 | 545.90 | 556.21 | 542.00 | 548.79 | 246,660 | -2.33(-0.42%) |
Jul 25, 2023 | 544.45 | 557.14 | 542.79 | 551.12 | 476,323 | +15.00(+2.80%) |
Jul 24, 2023 | 550.10 | 552.89 | 527.55 | 536.12 | 363,887 | -8.19(-1.50%) |
Jul 21, 2023 | 547.85 | 551.44 | 542.31 | 544.31 | 321,244 | +4.21(+0.78%) |
Jul 20, 2023 | 560.28 | 565.50 | 537.49 | 540.10 | 756,440 | -28.52(-5.02%) |
Jul 19, 2023 | 566.96 | 571.60 | 556.88 | 568.62 | 392,701 | +6.95(+1.24%) |
Jul 18, 2023 | 556.69 | 566.25 | 550.95 | 561.67 | 452,384 | +4.34(+0.78%) |
Jul 17, 2023 | 549.69 | 562.24 | 548.47 | 557.33 | 471,539 | +1.97(+0.35%) |
Jul 14, 2023 | 557.99 | 569.59 | 552.49 | 555.36 | 440,928 | +4.40(+0.80%) |
Jul 13, 2023 | 545.72 | 558.25 | 545.72 | 550.96 | 318,058 | +7.93(+1.46%) |
Jul 12, 2023 | 547.91 | 549.00 | 536.25 | 543.03 | 395,650 | +2.82(+0.52%) |
Jul 11, 2023 | 535.00 | 544.20 | 529.89 | 540.21 | 405,263 | +10.27(+1.94%) |
Jul 10, 2023 | 513.98 | 530.00 | 511.16 | 529.94 | 378,540 | +17.08(+3.33%) |
Jul 07, 2023 | 520.00 | 526.99 | 511.87 | 512.86 | 330,483 | -8.38(-1.61%) |
Jul 06, 2023 | 510.57 | 521.97 | 497.03 | 521.24 | 652,528 | +0.38(+0.07%) |
Jul 05, 2023 | 519.62 | 524.27 | 511.14 | 520.86 | 551,114 | -5.41(-1.03%) |
Jul 03, 2023 | 529.62 | 533.55 | 518.73 | 526.27 | 250,944 | -5.82(-1.09%) |
Jun 30, 2023 | 520.91 | 535.90 | 519.00 | 532.09 | 681,181 | +15.68(+3.04%) |
Jun 29, 2023 | 522.60 | 528.65 | 511.41 | 516.41 | 353,965 | -8.27(-1.58%) |
Jun 28, 2023 | 514.13 | 532.00 | 514.13 | 524.68 | 467,016 | +8.89(+1.72%) |
Jun 27, 2023 | 512.61 | 520.39 | 507.85 | 515.79 | 351,014 | +7.50(+1.48%) |
Jun 26, 2023 | 509.93 | 522.50 | 504.63 | 508.29 | 316,907 | -3.92(-0.77%) |
Jun 23, 2023 | 512.17 | 522.20 | 506.71 | 512.21 | 483,067 | -6.14(-1.18%) |
Jun 22, 2023 | 501.32 | 519.18 | 500.00 | 518.35 | 391,745 | +10.63(+2.09%) |
Jun 21, 2023 | 515.45 | 517.03 | 500.47 | 507.72 | 368,750 | -7.92(-1.54%) |
Jun 20, 2023 | 513.78 | 522.85 | 509.67 | 515.64 | 375,877 | -3.68(-0.71%) |
Jun 16, 2023 | 526.42 | 532.18 | 515.58 | 519.32 | 720,559 | -0.70(-0.13%) |
Jun 15, 2023 | 500.04 | 523.64 | 498.12 | 520.02 | 472,872 | +75.12(+16.88%) |
May 08, 2023 | 442.63 | 446.77 | 436.55 | 444.90 | 533,293 | +0.69(+0.16%) |
May 05, 2023 | 453.50 | 456.50 | 440.57 | 444.21 | 737,784 | -4.64(-1.03%) |
May 04, 2023 | 451.63 | 468.88 | 435.45 | 448.85 | 1,972,052 | +30.86(+7.38%) |
May 03, 2023 | 414.00 | 425.95 | 408.58 | 417.99 | 1,015,771 | +3.41(+0.82%) |
May 02, 2023 | 420.98 | 423.26 | 409.17 | 414.58 | 961,392 | -6.27(-1.49%) |