Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 256.66 | 259.83 | 255.76 | 258.97 | 2,177,153 | +3.25(+1.27%) |
Jul 28, 2023 | 252.88 | 255.85 | 252.29 | 255.72 | 1,316,438 | +4.33(+1.72%) |
Jul 27, 2023 | 251.90 | 253.19 | 250.22 | 251.39 | 923,858 | +0.21(+0.08%) |
Jul 26, 2023 | 250.74 | 253.08 | 249.50 | 251.18 | 849,165 | -0.57(-0.23%) |
Jul 25, 2023 | 249.25 | 252.41 | 247.67 | 251.75 | 713,803 | +1.61(+0.64%) |
Jul 24, 2023 | 251.66 | 253.54 | 250.10 | 250.14 | 687,229 | -1.21(-0.48%) |
Jul 21, 2023 | 251.92 | 252.32 | 250.26 | 251.35 | 2,866,725 | +0.06(+0.02%) |
Jul 20, 2023 | 250.38 | 252.37 | 248.76 | 251.29 | 893,889 | +0.54(+0.22%) |
Jul 19, 2023 | 249.88 | 251.43 | 247.90 | 250.75 | 946,992 | +0.49(+0.20%) |
Jul 18, 2023 | 246.81 | 250.45 | 246.34 | 250.26 | 925,696 | +3.24(+1.31%) |
Jul 17, 2023 | 245.24 | 247.44 | 244.44 | 247.02 | 925,897 | +1.57(+0.64%) |
Jul 14, 2023 | 244.80 | 245.49 | 242.38 | 245.45 | 940,694 | +0.43(+0.18%) |
Jul 13, 2023 | 247.07 | 247.09 | 244.69 | 245.02 | 895,064 | -2.21(-0.89%) |
Jul 12, 2023 | 249.72 | 250.04 | 246.96 | 247.23 | 853,331 | +0.19(+0.08%) |
Jul 11, 2023 | 245.17 | 247.83 | 244.60 | 247.04 | 907,538 | +2.79(+1.14%) |
Jul 10, 2023 | 239.86 | 244.90 | 239.86 | 244.25 | 840,665 | +4.47(+1.86%) |
Jul 07, 2023 | 237.50 | 243.06 | 237.11 | 239.78 | 1,002,883 | +1.30(+0.54%) |
Jul 06, 2023 | 240.19 | 241.09 | 237.61 | 238.49 | 1,127,947 | -3.55(-1.47%) |
Jul 05, 2023 | 243.78 | 244.61 | 241.85 | 242.04 | 737,588 | -4.72(-1.91%) |
Jul 03, 2023 | 244.59 | 246.82 | 242.82 | 246.76 | 521,373 | +0.73(+0.30%) |
Jun 30, 2023 | 246.62 | 247.24 | 245.08 | 246.03 | 893,432 | +1.62(+0.66%) |
Jun 29, 2023 | 242.26 | 244.78 | 239.60 | 244.41 | 861,389 | +1.72(+0.71%) |
Jun 28, 2023 | 244.06 | 244.71 | 242.19 | 242.69 | 744,260 | -1.52(-0.62%) |
Jun 27, 2023 | 241.62 | 245.02 | 240.82 | 244.20 | 1,071,734 | +4.26(+1.77%) |
Jun 26, 2023 | 237.25 | 240.84 | 237.25 | 239.94 | 879,352 | +2.95(+1.25%) |
Jun 23, 2023 | 234.80 | 237.57 | 233.46 | 236.99 | 1,398,631 | +0.26(+0.11%) |
Jun 22, 2023 | 240.37 | 240.37 | 236.17 | 236.73 | 911,794 | -2.89(-1.20%) |
Jun 21, 2023 | 237.47 | 241.07 | 236.22 | 239.61 | 990,434 | +0.85(+0.36%) |
Jun 20, 2023 | 241.07 | 241.86 | 238.09 | 238.76 | 1,184,678 | -3.84(-1.58%) |
Jun 16, 2023 | 244.03 | 245.03 | 240.69 | 242.61 | 2,236,194 | +1.16(+0.48%) |
Jun 15, 2023 | 237.80 | 241.79 | 237.80 | 241.44 | 1,109,725 | +2.29(+0.96%) |
Jun 14, 2023 | 240.97 | 241.32 | 237.41 | 239.15 | 993,017 | -0.14(-0.06%) |
Jun 13, 2023 | 235.43 | 239.42 | 234.73 | 239.29 | 965,463 | +4.72(+2.01%) |
Jun 12, 2023 | 233.17 | 234.66 | 231.54 | 234.56 | 708,071 | +2.21(+0.95%) |
Jun 09, 2023 | 232.55 | 232.62 | 229.04 | 232.35 | 933,429 | +0.49(+0.21%) |
Jun 08, 2023 | 230.60 | 232.16 | 229.39 | 231.87 | 927,022 | +0.56(+0.24%) |
Jun 07, 2023 | 224.67 | 231.91 | 223.32 | 231.31 | 1,632,766 | +7.30(+3.26%) |
Jun 06, 2023 | 219.63 | 224.23 | 218.70 | 224.01 | 846,109 | +3.31(+1.50%) |
Jun 05, 2023 | 223.23 | 224.14 | 220.33 | 220.70 | 994,097 | -3.50(-1.56%) |
Jun 02, 2023 | 219.64 | 224.37 | 218.90 | 224.21 | 962,465 | +7.04(+3.24%) |
Jun 01, 2023 | 214.26 | 217.20 | 212.35 | 217.16 | 1,162,036 | +3.18(+1.49%) |
May 31, 2023 | 217.34 | 218.34 | 212.67 | 213.98 | 2,652,133 | -4.57(-2.09%) |
May 30, 2023 | 220.04 | 220.95 | 217.09 | 218.55 | 1,023,251 | -1.63(-0.74%) |
May 26, 2023 | 217.67 | 220.48 | 217.45 | 220.18 | 914,182 | +3.11(+1.43%) |
May 25, 2023 | 218.00 | 219.28 | 215.87 | 217.07 | 946,036 | -0.09(-0.04%) |
May 24, 2023 | 218.48 | 218.78 | 216.38 | 217.16 | 1,110,362 | -1.06(-0.48%) |
May 23, 2023 | 220.31 | 221.76 | 218.22 | 218.22 | 1,114,995 | -4.18(-1.88%) |
May 22, 2023 | 222.75 | 223.78 | 218.73 | 222.40 | 1,077,979 | -0.69(-0.31%) |
May 19, 2023 | 224.52 | 225.01 | 221.25 | 223.09 | 2,016,901 | +0.37(+0.17%) |
May 18, 2023 | 223.63 | 226.12 | 218.79 | 222.72 | 1,517,623 | -1.65(-0.74%) |
May 17, 2023 | 222.63 | 224.75 | 221.54 | 224.37 | 957,770 | +3.28(+1.48%) |
May 16, 2023 | 223.28 | 223.28 | 220.60 | 221.09 | 894,910 | -3.20(-1.43%) |
May 15, 2023 | 224.32 | 225.56 | 222.85 | 224.29 | 818,520 | +0.73(+0.33%) |
May 12, 2023 | 224.36 | 224.97 | 220.94 | 223.56 | 877,126 | +0.61(+0.27%) |
May 11, 2023 | 222.15 | 223.06 | 220.67 | 222.95 | 925,685 | -0.83(-0.37%) |
May 10, 2023 | 224.87 | 225.59 | 220.16 | 223.78 | 1,190,191 | +0.49(+0.22%) |
May 09, 2023 | 222.26 | 223.99 | 221.40 | 223.29 | 748,754 | -0.37(-0.17%) |
May 08, 2023 | 225.93 | 227.68 | 222.84 | 223.67 | 839,973 | -1.64(-0.73%) |
May 05, 2023 | 224.60 | 226.21 | 222.80 | 225.31 | 1,103,514 | +3.05(+1.37%) |
May 04, 2023 | 227.53 | 227.53 | 222.12 | 222.26 | 1,364,455 | -4.90(-2.16%) |
May 03, 2023 | 228.82 | 230.86 | 226.02 | 227.16 | 1,769,760 | -2.14(-0.93%) |
May 02, 2023 | 231.84 | 233.27 | 224.77 | 229.30 | 2,499,740 | -11.17(-4.65%) |