Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 270.32 | 272.41 | 268.21 | 269.86 | 1,237,639 | +0.21(+0.08%) |
Jul 28, 2023 | 277.40 | 277.86 | 269.57 | 269.65 | 819,675 | -6.51(-2.36%) |
Jul 27, 2023 | 283.54 | 284.95 | 275.83 | 276.16 | 659,192 | -6.94(-2.45%) |
Jul 26, 2023 | 281.15 | 286.30 | 281.15 | 283.10 | 563,602 | +1.77(+0.63%) |
Jul 25, 2023 | 283.55 | 284.63 | 280.05 | 281.32 | 751,230 | -1.85(-0.65%) |
Jul 24, 2023 | 281.02 | 283.22 | 279.67 | 283.17 | 1,114,891 | +3.75(+1.34%) |
Jul 21, 2023 | 277.52 | 279.78 | 276.13 | 279.42 | 855,700 | +2.59(+0.93%) |
Jul 20, 2023 | 279.98 | 280.48 | 275.30 | 276.83 | 810,450 | -3.76(-1.34%) |
Jul 19, 2023 | 281.77 | 288.63 | 280.52 | 280.60 | 728,151 | -1.35(-0.48%) |
Jul 18, 2023 | 288.31 | 288.60 | 280.55 | 281.94 | 752,417 | -5.94(-2.06%) |
Jul 17, 2023 | 288.79 | 289.94 | 287.34 | 287.88 | 533,070 | -1.02(-0.35%) |
Jul 14, 2023 | 286.39 | 289.72 | 284.88 | 288.91 | 576,525 | +2.70(+0.94%) |
Jul 13, 2023 | 283.12 | 286.27 | 281.35 | 286.21 | 465,411 | +2.43(+0.86%) |
Jul 12, 2023 | 283.51 | 287.02 | 282.30 | 283.77 | 720,420 | +2.32(+0.82%) |
Jul 11, 2023 | 278.88 | 281.90 | 276.92 | 281.46 | 547,011 | +2.82(+1.01%) |
Jul 10, 2023 | 273.97 | 278.69 | 272.49 | 278.63 | 820,122 | +3.66(+1.33%) |
Jul 07, 2023 | 275.31 | 277.28 | 274.25 | 274.97 | 772,890 | -3.70(-1.33%) |
Jul 06, 2023 | 276.73 | 279.03 | 273.81 | 278.67 | 852,165 | -0.92(-0.33%) |
Jul 05, 2023 | 280.02 | 281.37 | 274.62 | 279.59 | 843,415 | -1.04(-0.37%) |
Jul 03, 2023 | 278.65 | 282.29 | 277.35 | 280.62 | 379,918 | +1.06(+0.38%) |
Jun 30, 2023 | 278.17 | 280.21 | 274.63 | 279.56 | 1,465,896 | +3.15(+1.14%) |
Jun 29, 2023 | 274.98 | 276.52 | 272.49 | 276.41 | 721,772 | -0.51(-0.18%) |
Jun 28, 2023 | 277.06 | 278.01 | 274.29 | 276.92 | 967,612 | -0.36(-0.13%) |
Jun 27, 2023 | 277.48 | 279.08 | 275.85 | 277.28 | 849,598 | +0.63(+0.23%) |
Jun 26, 2023 | 271.21 | 277.08 | 270.65 | 276.65 | 839,783 | +5.04(+1.85%) |
Jun 23, 2023 | 271.54 | 275.45 | 269.54 | 271.61 | 2,230,366 | +0.27(+0.10%) |
Jun 22, 2023 | 276.00 | 276.36 | 269.44 | 271.34 | 788,470 | -4.27(-1.55%) |
Jun 21, 2023 | 273.36 | 276.68 | 270.83 | 275.62 | 799,285 | +2.62(+0.96%) |
Jun 20, 2023 | 274.07 | 274.49 | 269.17 | 272.99 | 947,377 | -1.99(-0.72%) |
Jun 16, 2023 | 276.12 | 281.54 | 274.67 | 274.98 | 1,879,131 | -0.52(-0.19%) |
Jun 15, 2023 | 272.79 | 276.66 | 270.70 | 275.50 | 688,286 | +3.37(+1.24%) |
Jun 14, 2023 | 272.97 | 274.75 | 269.32 | 272.13 | 722,117 | -0.86(-0.32%) |
Jun 13, 2023 | 270.11 | 275.23 | 269.04 | 272.99 | 998,661 | +0.32(+0.12%) |
Jun 12, 2023 | 271.50 | 272.94 | 267.51 | 272.67 | 1,108,280 | +0.80(+0.29%) |
Jun 09, 2023 | 275.47 | 275.47 | 271.78 | 271.88 | 797,702 | -3.19(-1.16%) |
Jun 08, 2023 | 275.83 | 278.35 | 272.46 | 275.07 | 792,014 | -1.56(-0.57%) |
Jun 07, 2023 | 265.96 | 277.75 | 264.51 | 276.64 | 1,345,415 | +11.24(+4.24%) |
Jun 06, 2023 | 270.12 | 270.12 | 264.58 | 265.39 | 958,882 | -2.98(-1.11%) |
Jun 05, 2023 | 273.08 | 274.00 | 267.63 | 268.37 | 822,290 | -4.97(-1.82%) |
Jun 02, 2023 | 269.60 | 273.95 | 268.12 | 273.34 | 809,071 | +4.70(+1.75%) |
Jun 01, 2023 | 268.69 | 270.20 | 266.88 | 268.64 | 911,653 | +0.12(+0.05%) |
May 31, 2023 | 274.63 | 275.34 | 267.72 | 268.51 | 3,785,480 | -5.31(-1.94%) |
May 30, 2023 | 273.08 | 276.60 | 273.01 | 273.82 | 983,894 | +2.10(+0.77%) |
May 26, 2023 | 269.19 | 271.91 | 267.13 | 271.73 | 878,622 | +3.39(+1.26%) |
May 25, 2023 | 270.23 | 270.23 | 265.26 | 268.33 | 786,528 | -0.27(-0.10%) |
May 24, 2023 | 272.30 | 273.58 | 267.30 | 268.60 | 969,112 | -3.90(-1.43%) |
May 23, 2023 | 269.54 | 275.10 | 268.27 | 272.49 | 1,214,391 | +2.83(+1.05%) |
May 22, 2023 | 270.51 | 271.16 | 267.75 | 269.66 | 523,801 | -0.37(-0.14%) |
May 19, 2023 | 272.11 | 273.05 | 268.47 | 270.03 | 488,792 | +0.09(+0.04%) |
May 18, 2023 | 271.83 | 271.93 | 268.67 | 269.94 | 512,268 | -2.10(-0.77%) |
May 17, 2023 | 274.41 | 274.55 | 271.01 | 272.04 | 522,871 | -1.73(-0.63%) |
May 16, 2023 | 278.51 | 278.51 | 273.55 | 273.77 | 511,386 | -4.87(-1.75%) |
May 15, 2023 | 280.78 | 282.15 | 277.06 | 278.64 | 463,473 | -1.90(-0.68%) |
May 12, 2023 | 279.97 | 280.77 | 276.88 | 280.54 | 496,466 | +0.94(+0.34%) |
May 11, 2023 | 283.77 | 283.77 | 278.34 | 279.60 | 756,418 | -4.75(-1.67%) |
May 10, 2023 | 285.34 | 285.81 | 281.52 | 284.35 | 633,257 | +0.68(+0.24%) |
May 09, 2023 | 281.50 | 283.99 | 278.37 | 283.67 | 1,067,432 | +1.85(+0.66%) |
May 08, 2023 | 279.77 | 282.38 | 278.86 | 281.82 | 973,061 | +1.36(+0.48%) |
May 05, 2023 | 277.31 | 281.51 | 276.80 | 280.46 | 678,856 | +5.32(+1.93%) |
May 04, 2023 | 268.69 | 276.71 | 267.68 | 275.15 | 1,227,005 | +7.57(+2.83%) |
May 03, 2023 | 273.21 | 274.14 | 266.00 | 267.57 | 1,273,212 | -4.26(-1.57%) |
May 02, 2023 | 276.65 | 277.93 | 271.00 | 271.84 | 1,045,981 | -5.48(-1.98%) |