Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 293.00 | 295.63 | 292.65 | 294.71 | 1,258 | +3.14(+1.08%) |
Jul 28, 2023 | 288.23 | 292.63 | 287.79 | 291.57 | 973 | +16.08(+5.84%) |
Jul 27, 2023 | 278.45 | 278.45 | 275.00 | 275.49 | 1,147 | -1.44(-0.52%) |
Jul 26, 2023 | 276.58 | 277.77 | 276.33 | 276.93 | 644 | +1.68(+0.61%) |
Jul 25, 2023 | 278.23 | 278.23 | 272.82 | 275.25 | 1,330 | +6.34(+2.36%) |
Jul 24, 2023 | 263.90 | 271.34 | 262.13 | 268.91 | 4,809 | +2.39(+0.90%) |
Jul 21, 2023 | 266.92 | 268.11 | 266.26 | 266.52 | 375 | +1.12(+0.42%) |
Jul 20, 2023 | 264.00 | 265.40 | 263.48 | 265.40 | 487 | -0.22(-0.08%) |
Jul 19, 2023 | 266.00 | 266.42 | 265.05 | 265.62 | 1,424 | -6.38(-2.35%) |
Jul 18, 2023 | 277.06 | 277.56 | 260.00 | 272.00 | 1,071 | +8.07(+3.06%) |
Jul 17, 2023 | 273.36 | 273.36 | 261.96 | 263.93 | 1,566 | -2.15(-0.81%) |
Jul 14, 2023 | 266.77 | 268.63 | 265.62 | 266.08 | 6,260 | -0.63(-0.24%) |
Jul 13, 2023 | 265.00 | 266.71 | 263.23 | 266.71 | 173 | +4.23(+1.61%) |
Jul 12, 2023 | 261.28 | 262.77 | 260.59 | 262.48 | 3,893 | +7.22(+2.83%) |
Jul 11, 2023 | 253.92 | 255.53 | 252.99 | 255.26 | 1,288 | +3.81(+1.52%) |
Jul 10, 2023 | 250.65 | 251.82 | 250.38 | 251.45 | 2,344 | -0.53(-0.21%) |
Jul 07, 2023 | 249.72 | 252.38 | 248.80 | 251.97 | 1,789 | +1.89(+0.76%) |
Jul 06, 2023 | 250.16 | 251.19 | 249.88 | 250.08 | 407 | -13.62(-5.16%) |
Jul 05, 2023 | 263.63 | 264.64 | 263.13 | 263.70 | 1,226 | +1.59(+0.61%) |
Jul 03, 2023 | 263.10 | 263.10 | 261.75 | 262.11 | 534 | +5.87(+2.29%) |
Jun 30, 2023 | 257.29 | 257.29 | 255.54 | 256.24 | 368 | +4.27(+1.69%) |
Jun 29, 2023 | 251.72 | 252.08 | 251.29 | 251.97 | 1,673 | -12.50(-4.73%) |
Jun 28, 2023 | 265.00 | 265.72 | 262.40 | 264.47 | 1,056 | +3.26(+1.25%) |
Jun 27, 2023 | 257.72 | 261.21 | 257.72 | 261.21 | 1,100 | +5.61(+2.20%) |
Jun 26, 2023 | 256.74 | 256.74 | 254.58 | 255.59 | 261 | -0.59(-0.23%) |
Jun 23, 2023 | 256.21 | 257.62 | 255.88 | 256.19 | 957 | -3.49(-1.34%) |
Jun 22, 2023 | 257.39 | 259.67 | 257.39 | 259.67 | 639 | +0.04(+0.02%) |
Jun 21, 2023 | 263.23 | 263.23 | 258.21 | 259.63 | 2,976 | -11.04(-4.08%) |
Jun 20, 2023 | 275.67 | 275.67 | 270.29 | 270.67 | 1,590 | -20.78(-7.13%) |
Jun 16, 2023 | 298.50 | 298.50 | 291.45 | 291.45 | 363 | +0.72(+0.25%) |
Jun 15, 2023 | 284.14 | 290.73 | 284.14 | 290.73 | 425 | +19.31(+7.11%) |
Jun 14, 2023 | 270.37 | 272.89 | 270.37 | 271.42 | 468 | +1.67(+0.62%) |
Jun 13, 2023 | 265.04 | 270.67 | 265.04 | 269.75 | 1,056 | -0.97(-0.36%) |
Jun 12, 2023 | 272.20 | 272.20 | 269.77 | 270.72 | 142 | -1.18(-0.43%) |
Jun 09, 2023 | 272.85 | 275.86 | 270.37 | 271.90 | 431 | +3.68(+1.37%) |
Jun 08, 2023 | 265.66 | 268.22 | 265.00 | 268.22 | 672 | +0.32(+0.12%) |
Jun 07, 2023 | 264.07 | 271.48 | 264.00 | 267.90 | 230 | -2.65(-0.98%) |
Jun 06, 2023 | 265.74 | 270.92 | 264.30 | 270.55 | 1,098 | +6.26(+2.37%) |
Jun 05, 2023 | 264.12 | 266.29 | 264.12 | 264.29 | 849 | -9.73(-3.55%) |
Jun 02, 2023 | 270.70 | 274.50 | 270.70 | 274.02 | 3,966 | +18.00(+7.03%) |
Jun 01, 2023 | 250.00 | 256.79 | 250.00 | 256.02 | 1,266 | +1.49(+0.59%) |
May 31, 2023 | 258.38 | 258.38 | 252.66 | 254.53 | 2,559 | -1.17(-0.46%) |
May 30, 2023 | 257.37 | 258.95 | 254.46 | 255.70 | 1,168 | -11.40(-4.27%) |
May 26, 2023 | 263.51 | 267.10 | 263.51 | 267.10 | 694 | +5.60(+2.14%) |
May 25, 2023 | 264.88 | 264.88 | 261.50 | 261.50 | 1,328 | -4.00(-1.51%) |
May 24, 2023 | 267.14 | 267.14 | 265.44 | 265.50 | 505 | -3.34(-1.24%) |
May 23, 2023 | 279.51 | 279.51 | 268.76 | 268.84 | 872 | -12.43(-4.42%) |
May 22, 2023 | 275.79 | 282.12 | 275.79 | 281.27 | 718 | +5.92(+2.15%) |
May 19, 2023 | 275.02 | 276.51 | 274.88 | 275.35 | 2,654 | -0.81(-0.30%) |
May 18, 2023 | 277.00 | 277.48 | 274.56 | 276.17 | 377 | -2.47(-0.89%) |
May 17, 2023 | 277.80 | 279.88 | 277.41 | 278.64 | 472 | -10.83(-3.74%) |
May 16, 2023 | 287.95 | 289.68 | 287.80 | 289.47 | 618 | -6.32(-2.14%) |
May 15, 2023 | 288.44 | 297.90 | 288.44 | 295.79 | 377 | +8.54(+2.97%) |
May 12, 2023 | 286.55 | 287.33 | 284.85 | 287.25 | 537 | +1.61(+0.56%) |
May 11, 2023 | 286.00 | 287.27 | 284.05 | 285.64 | 2,617 | -1.97(-0.68%) |
May 10, 2023 | 287.61 | 287.61 | 285.72 | 287.61 | 1,689 | -5.31(-1.81%) |
May 09, 2023 | 292.49 | 293.53 | 291.00 | 292.92 | 679 | -13.33(-4.35%) |
May 08, 2023 | 304.93 | 306.25 | 304.58 | 306.25 | 166 | -2.44(-0.79%) |
May 05, 2023 | 310.30 | 310.30 | 304.39 | 308.69 | 396 | +10.30(+3.45%) |
May 04, 2023 | 298.06 | 298.39 | 297.00 | 298.39 | 365 | +4.31(+1.47%) |
May 03, 2023 | 294.10 | 296.40 | 294.08 | 294.08 | 6,807 | -0.03(-0.01%) |
May 02, 2023 | 296.36 | 299.71 | 293.05 | 294.11 | 401 | -17.93(-5.75%) |