Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 544.47 | 547.99 | 538.98 | 543.65 | 408,201 | -2.18(-0.40%) |
Jul 28, 2023 | 555.95 | 558.95 | 545.14 | 545.84 | 414,760 | -3.29(-0.60%) |
Jul 27, 2023 | 550.74 | 556.91 | 547.46 | 549.13 | 693,356 | -3.62(-0.65%) |
Jul 26, 2023 | 545.56 | 559.79 | 542.77 | 552.75 | 782,386 | +8.98(+1.65%) |
Jul 25, 2023 | 504.56 | 544.48 | 503.46 | 543.77 | 1,154,150 | +45.08(+9.04%) |
Jul 24, 2023 | 507.09 | 509.85 | 496.69 | 498.69 | 714,901 | -8.60(-1.70%) |
Jul 21, 2023 | 507.36 | 510.51 | 500.94 | 507.29 | 554,999 | +1.75(+0.35%) |
Jul 20, 2023 | 500.81 | 508.29 | 499.96 | 505.55 | 494,478 | +1.71(+0.34%) |
Jul 19, 2023 | 497.24 | 506.30 | 497.24 | 503.84 | 642,084 | +5.07(+1.02%) |
Jul 18, 2023 | 495.96 | 499.18 | 489.78 | 498.77 | 446,688 | +3.55(+0.72%) |
Jul 17, 2023 | 488.73 | 495.41 | 486.75 | 495.22 | 536,733 | +2.05(+0.42%) |
Jul 14, 2023 | 495.47 | 496.89 | 491.21 | 493.17 | 441,365 | -0.60(-0.12%) |
Jul 13, 2023 | 495.86 | 499.82 | 493.39 | 493.76 | 467,162 | +0.03(+0.01%) |
Jul 12, 2023 | 490.76 | 495.31 | 489.26 | 493.73 | 505,802 | +11.01(+2.28%) |
Jul 11, 2023 | 476.30 | 485.05 | 474.43 | 482.72 | 490,090 | +5.97(+1.25%) |
Jul 10, 2023 | 467.58 | 477.12 | 464.76 | 476.75 | 803,298 | +8.81(+1.88%) |
Jul 07, 2023 | 463.45 | 471.33 | 463.14 | 467.94 | 430,119 | +2.27(+0.49%) |
Jul 06, 2023 | 462.25 | 466.40 | 460.01 | 465.67 | 630,032 | -3.83(-0.82%) |
Jul 05, 2023 | 464.04 | 470.70 | 462.22 | 469.50 | 504,255 | +0.50(+0.11%) |
Jul 03, 2023 | 464.71 | 469.11 | 460.75 | 469.00 | 257,141 | +3.50(+0.75%) |
Jun 30, 2023 | 462.57 | 469.94 | 458.70 | 465.50 | 727,930 | +7.16(+1.56%) |
Jun 29, 2023 | 460.82 | 466.90 | 456.70 | 458.34 | 724,783 | -1.24(-0.27%) |
Jun 28, 2023 | 462.55 | 462.55 | 453.25 | 459.58 | 663,015 | -1.75(-0.38%) |
Jun 27, 2023 | 462.45 | 465.93 | 460.45 | 461.32 | 459,999 | +1.81(+0.39%) |
Jun 26, 2023 | 460.08 | 462.66 | 457.81 | 459.51 | 408,458 | -1.88(-0.41%) |
Jun 23, 2023 | 458.92 | 468.17 | 456.30 | 461.39 | 745,771 | -2.03(-0.44%) |
Jun 22, 2023 | 468.00 | 468.00 | 459.98 | 463.43 | 351,838 | -7.39(-1.57%) |
Jun 21, 2023 | 463.98 | 474.41 | 461.44 | 470.82 | 442,564 | +0.86(+0.18%) |
Jun 20, 2023 | 472.27 | 474.32 | 464.67 | 469.95 | 563,657 | -3.92(-0.83%) |
Jun 16, 2023 | 487.68 | 488.48 | 473.55 | 473.87 | 633,563 | -9.74(-2.01%) |
Jun 15, 2023 | 477.66 | 485.75 | 474.94 | 483.61 | 461,281 | +1.34(+0.28%) |
Jun 14, 2023 | 476.61 | 484.95 | 469.44 | 482.27 | 739,902 | +6.16(+1.29%) |
Jun 13, 2023 | 473.34 | 478.57 | 467.85 | 476.12 | 1,384,941 | +5.76(+1.23%) |
Jun 12, 2023 | 473.61 | 473.61 | 466.93 | 470.35 | 1,053,251 | +0.33(+0.07%) |
Jun 09, 2023 | 478.37 | 478.37 | 469.38 | 470.02 | 396,833 | -6.96(-1.46%) |
Jun 08, 2023 | 470.51 | 477.83 | 468.11 | 476.99 | 322,118 | +8.31(+1.77%) |
Jun 07, 2023 | 475.57 | 479.92 | 467.56 | 468.68 | 469,109 | -4.71(-1.00%) |
Jun 06, 2023 | 474.31 | 477.28 | 469.54 | 473.39 | 405,002 | -3.54(-0.74%) |
Jun 05, 2023 | 473.98 | 479.66 | 473.69 | 476.93 | 378,347 | +2.03(+0.43%) |
Jun 02, 2023 | 468.71 | 475.76 | 467.50 | 474.89 | 427,025 | +11.69(+2.52%) |
Jun 01, 2023 | 467.37 | 468.19 | 454.48 | 463.20 | 418,112 | -3.53(-0.76%) |
May 31, 2023 | 465.18 | 467.88 | 461.84 | 466.73 | 729,309 | -0.87(-0.19%) |
May 30, 2023 | 476.84 | 482.57 | 465.81 | 467.60 | 421,627 | -4.38(-0.93%) |
May 26, 2023 | 466.64 | 474.71 | 464.72 | 471.99 | 396,417 | +9.24(+2.00%) |
May 25, 2023 | 457.06 | 465.59 | 456.29 | 462.74 | 495,952 | +9.25(+2.04%) |
May 24, 2023 | 452.19 | 457.18 | 447.90 | 453.50 | 540,828 | -2.89(-0.63%) |
May 23, 2023 | 463.94 | 468.00 | 453.44 | 456.39 | 618,643 | -12.22(-2.61%) |
May 22, 2023 | 465.51 | 471.64 | 465.49 | 468.61 | 276,225 | +2.56(+0.55%) |
May 19, 2023 | 469.85 | 471.45 | 464.09 | 466.05 | 348,301 | -2.39(-0.51%) |
May 18, 2023 | 457.97 | 470.53 | 453.96 | 468.44 | 470,234 | +10.89(+2.38%) |
May 17, 2023 | 457.92 | 459.57 | 454.09 | 457.55 | 392,719 | +4.25(+0.94%) |
May 16, 2023 | 456.83 | 458.30 | 451.48 | 453.29 | 474,175 | -6.53(-1.42%) |
May 15, 2023 | 464.85 | 466.05 | 458.55 | 459.82 | 446,145 | -6.02(-1.29%) |
May 12, 2023 | 468.43 | 471.12 | 459.89 | 465.84 | 446,985 | -0.76(-0.16%) |
May 11, 2023 | 469.53 | 471.85 | 463.38 | 466.60 | 341,464 | -4.26(-0.90%) |
May 10, 2023 | 473.76 | 477.65 | 465.68 | 470.86 | 565,818 | +3.17(+0.68%) |
May 09, 2023 | 463.66 | 471.06 | 463.66 | 467.69 | 357,674 | -0.01(-0.00%) |
May 08, 2023 | 469.62 | 473.76 | 466.39 | 467.70 | 466,163 | -0.76(-0.16%) |
May 05, 2023 | 462.53 | 469.12 | 459.75 | 468.46 | 428,379 | +11.97(+2.62%) |
May 04, 2023 | 459.11 | 462.80 | 456.11 | 456.50 | 458,190 | -4.17(-0.91%) |
May 03, 2023 | 463.21 | 471.37 | 460.09 | 460.67 | 498,183 | -2.69(-0.58%) |
May 02, 2023 | 474.25 | 474.98 | 461.00 | 463.36 | 666,511 | -14.38(-3.01%) |