Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 643.48 | 643.48 | 618.18 | 620.60 | 58,189 | -23.11(-3.59%) |
Jul 28, 2023 | 632.93 | 644.87 | 629.06 | 643.71 | 38,752 | +11.85(+1.87%) |
Jul 27, 2023 | 625.52 | 634.12 | 624.02 | 631.87 | 39,096 | +9.31(+1.50%) |
Jul 26, 2023 | 625.09 | 629.48 | 619.71 | 622.56 | 50,275 | -2.54(-0.41%) |
Jul 25, 2023 | 632.80 | 632.80 | 623.61 | 625.09 | 23,865 | -7.70(-1.22%) |
Jul 24, 2023 | 626.82 | 634.23 | 624.61 | 632.80 | 27,539 | +6.47(+1.03%) |
Jul 21, 2023 | 631.52 | 634.56 | 625.09 | 626.33 | 41,003 | -2.79(-0.44%) |
Jul 20, 2023 | 630.76 | 630.76 | 621.88 | 629.12 | 32,084 | -0.91(-0.14%) |
Jul 19, 2023 | 618.42 | 630.03 | 614.35 | 630.03 | 49,353 | +16.18(+2.64%) |
Jul 18, 2023 | 622.02 | 629.67 | 612.74 | 613.85 | 96,192 | -8.01(-1.29%) |
Jul 17, 2023 | 618.41 | 625.83 | 617.01 | 621.85 | 32,001 | +6.03(+0.98%) |
Jul 14, 2023 | 614.55 | 617.51 | 611.01 | 615.82 | 20,461 | +3.47(+0.57%) |
Jul 13, 2023 | 603.26 | 617.99 | 603.26 | 612.36 | 27,399 | +10.29(+1.71%) |
Jul 12, 2023 | 611.15 | 613.19 | 601.61 | 602.07 | 55,669 | -4.02(-0.66%) |
Jul 11, 2023 | 623.55 | 623.55 | 602.10 | 606.09 | 39,188 | -13.73(-2.21%) |
Jul 10, 2023 | 623.16 | 629.40 | 618.82 | 619.82 | 39,673 | -0.18(-0.03%) |
Jul 07, 2023 | 625.75 | 628.50 | 619.85 | 619.99 | 40,167 | -6.16(-0.98%) |
Jul 06, 2023 | 628.52 | 631.17 | 625.83 | 626.15 | 17,767 | -5.82(-0.92%) |
Jul 05, 2023 | 625.31 | 633.42 | 619.67 | 631.97 | 33,062 | +5.91(+0.94%) |
Jul 03, 2023 | 621.17 | 627.54 | 616.81 | 626.05 | 25,822 | +3.39(+0.54%) |
Jun 30, 2023 | 625.95 | 628.79 | 621.29 | 622.67 | 21,538 | -3.28(-0.52%) |
Jun 29, 2023 | 632.76 | 638.01 | 625.07 | 625.95 | 23,311 | -6.81(-1.08%) |
Jun 28, 2023 | 628.46 | 634.49 | 621.68 | 632.76 | 29,797 | +1.53(+0.24%) |
Jun 27, 2023 | 628.63 | 634.80 | 628.52 | 631.23 | 50,266 | +5.09(+0.81%) |
Jun 26, 2023 | 640.34 | 640.34 | 625.83 | 626.14 | 46,355 | -14.19(-2.22%) |
Jun 23, 2023 | 661.81 | 666.46 | 638.73 | 640.34 | 77,590 | -22.42(-3.38%) |
Jun 22, 2023 | 650.06 | 662.76 | 645.57 | 662.76 | 35,532 | +12.70(+1.95%) |
Jun 21, 2023 | 638.61 | 650.06 | 638.61 | 650.06 | 34,374 | +10.12(+1.58%) |
Jun 20, 2023 | 642.70 | 649.08 | 636.92 | 639.94 | 41,833 | -2.76(-0.43%) |
Jun 16, 2023 | 625.88 | 644.23 | 625.88 | 642.70 | 72,859 | +15.33(+2.44%) |
Jun 15, 2023 | 636.11 | 638.54 | 624.39 | 627.37 | 36,178 | -5.94(-0.94%) |
Jun 14, 2023 | 639.72 | 642.97 | 632.28 | 633.31 | 50,047 | -6.62(-1.03%) |
Jun 13, 2023 | 643.18 | 646.09 | 636.49 | 639.93 | 38,093 | -0.77(-0.12%) |
Jun 12, 2023 | 653.33 | 655.93 | 634.40 | 640.70 | 53,800 | -11.49(-1.76%) |
Jun 09, 2023 | 652.24 | 657.21 | 651.20 | 652.19 | 41,806 | -2.54(-0.39%) |
Jun 08, 2023 | 654.76 | 660.83 | 650.73 | 654.73 | 56,504 | +3.04(+0.47%) |
Jun 07, 2023 | 668.78 | 673.90 | 646.90 | 651.69 | 56,187 | -16.57(-2.48%) |
Jun 06, 2023 | 651.61 | 669.15 | 651.61 | 668.27 | 45,987 | +16.66(+2.56%) |
Jun 05, 2023 | 671.12 | 677.82 | 642.74 | 651.61 | 54,737 | -26.09(-3.85%) |
Jun 02, 2023 | 671.47 | 679.35 | 668.34 | 677.70 | 46,765 | +11.74(+1.76%) |
Jun 01, 2023 | 646.54 | 670.35 | 645.20 | 665.96 | 32,065 | +18.11(+2.80%) |
May 31, 2023 | 653.13 | 656.41 | 644.62 | 647.85 | 58,960 | -5.95(-0.91%) |
May 30, 2023 | 658.91 | 670.11 | 653.76 | 653.80 | 39,810 | -5.11(-0.78%) |
May 26, 2023 | 656.90 | 663.97 | 654.57 | 658.91 | 28,680 | +4.76(+0.73%) |
May 25, 2023 | 645.85 | 658.12 | 645.85 | 654.15 | 20,966 | +7.94(+1.23%) |
May 24, 2023 | 646.66 | 652.77 | 639.99 | 646.21 | 21,949 | -1.26(-0.20%) |
May 23, 2023 | 645.12 | 655.64 | 643.90 | 647.47 | 33,461 | -2.17(-0.33%) |
May 22, 2023 | 653.00 | 656.15 | 644.33 | 649.65 | 34,306 | -0.70(-0.11%) |
May 19, 2023 | 647.59 | 655.40 | 635.93 | 650.35 | 39,193 | +8.34(+1.30%) |
May 18, 2023 | 624.19 | 642.01 | 624.19 | 642.01 | 41,184 | +17.41(+2.79%) |
May 17, 2023 | 624.71 | 628.51 | 621.99 | 624.61 | 33,632 | +0.98(+0.16%) |
May 16, 2023 | 619.70 | 625.04 | 612.43 | 623.63 | 52,179 | +3.87(+0.62%) |
May 15, 2023 | 618.28 | 621.52 | 616.03 | 619.76 | 30,625 | +1.03(+0.17%) |
May 12, 2023 | 621.07 | 621.07 | 614.64 | 618.73 | 33,702 | -1.19(-0.19%) |
May 11, 2023 | 616.79 | 620.78 | 613.38 | 619.92 | 29,800 | +3.23(+0.52%) |
May 10, 2023 | 621.70 | 635.86 | 614.82 | 616.69 | 35,014 | +0.18(+0.03%) |
May 09, 2023 | 639.29 | 639.29 | 613.71 | 616.52 | 47,248 | -21.76(-3.41%) |
May 08, 2023 | 645.10 | 652.82 | 635.97 | 638.28 | 36,514 | -3.79(-0.59%) |
May 05, 2023 | 646.30 | 656.82 | 632.64 | 642.07 | 73,541 | -1.81(-0.28%) |
May 04, 2023 | 606.98 | 679.62 | 597.65 | 643.88 | 83,588 | +65.38(+11.30%) |
May 03, 2023 | 585.25 | 606.29 | 578.50 | 578.50 | 45,607 | -2.85(-0.49%) |
May 02, 2023 | 584.27 | 585.02 | 572.41 | 581.35 | 39,203 | -0.72(-0.12%) |