Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 287.51 | 291.86 | 287.51 | 289.76 | 273,286 | +3.16(+1.10%) |
Jul 28, 2023 | 277.83 | 287.04 | 275.16 | 286.60 | 258,841 | +8.98(+3.24%) |
Jul 27, 2023 | 283.86 | 286.61 | 271.10 | 277.62 | 528,199 | -9.75(-3.39%) |
Jul 26, 2023 | 287.60 | 289.49 | 284.96 | 287.36 | 287,392 | -2.43(-0.84%) |
Jul 25, 2023 | 283.69 | 289.92 | 283.69 | 289.80 | 235,163 | +5.43(+1.91%) |
Jul 24, 2023 | 284.17 | 286.66 | 283.85 | 284.36 | 178,942 | +1.35(+0.48%) |
Jul 21, 2023 | 283.90 | 284.14 | 281.29 | 283.02 | 148,980 | +0.22(+0.08%) |
Jul 20, 2023 | 283.99 | 284.91 | 280.92 | 282.80 | 239,076 | +0.75(+0.27%) |
Jul 19, 2023 | 283.36 | 283.56 | 279.57 | 282.05 | 220,080 | -3.81(-1.33%) |
Jul 18, 2023 | 282.10 | 285.99 | 282.10 | 285.86 | 156,868 | +3.50(+1.24%) |
Jul 17, 2023 | 280.78 | 282.94 | 278.33 | 282.36 | 185,615 | +2.91(+1.04%) |
Jul 14, 2023 | 280.43 | 280.43 | 275.07 | 279.45 | 222,234 | -0.67(-0.24%) |
Jul 13, 2023 | 281.00 | 282.65 | 280.02 | 280.12 | 228,261 | -0.20(-0.07%) |
Jul 12, 2023 | 281.29 | 283.76 | 279.51 | 280.32 | 261,524 | +1.03(+0.37%) |
Jul 11, 2023 | 276.91 | 279.63 | 276.90 | 279.29 | 184,271 | +2.86(+1.03%) |
Jul 10, 2023 | 271.43 | 279.07 | 271.22 | 276.43 | 344,016 | +3.61(+1.32%) |
Jul 07, 2023 | 270.35 | 275.91 | 269.72 | 272.82 | 309,031 | +2.43(+0.90%) |
Jul 06, 2023 | 266.24 | 270.84 | 264.48 | 270.38 | 402,480 | +2.84(+1.06%) |
Jul 05, 2023 | 265.86 | 271.46 | 265.86 | 267.54 | 347,858 | -1.73(-0.64%) |
Jul 03, 2023 | 268.07 | 271.48 | 268.07 | 269.27 | 136,188 | +0.56(+0.21%) |
Jun 30, 2023 | 269.31 | 269.36 | 265.34 | 268.71 | 286,715 | +0.77(+0.29%) |
Jun 29, 2023 | 262.74 | 268.47 | 262.44 | 267.94 | 259,073 | +5.55(+2.12%) |
Jun 28, 2023 | 260.73 | 264.37 | 259.63 | 262.39 | 356,701 | -0.32(-0.12%) |
Jun 27, 2023 | 256.52 | 262.84 | 256.25 | 262.71 | 246,326 | +6.73(+2.63%) |
Jun 26, 2023 | 255.88 | 258.87 | 255.50 | 255.98 | 230,709 | +0.46(+0.18%) |
Jun 23, 2023 | 251.05 | 256.39 | 250.73 | 255.52 | 553,414 | +2.66(+1.05%) |
Jun 22, 2023 | 253.18 | 253.28 | 249.65 | 252.86 | 168,557 | -0.23(-0.09%) |
Jun 21, 2023 | 249.21 | 254.40 | 247.96 | 253.09 | 261,157 | +3.34(+1.34%) |
Jun 20, 2023 | 251.21 | 251.21 | 248.10 | 249.75 | 295,724 | -3.60(-1.42%) |
Jun 16, 2023 | 252.84 | 253.43 | 249.86 | 253.36 | 818,020 | +0.17(+0.07%) |
Jun 15, 2023 | 250.44 | 253.59 | 250.02 | 253.19 | 296,021 | +1.04(+0.41%) |
Jun 14, 2023 | 258.06 | 259.12 | 251.16 | 252.15 | 358,777 | -3.62(-1.42%) |
Jun 13, 2023 | 250.59 | 257.05 | 250.59 | 255.77 | 502,958 | +6.72(+2.70%) |
Jun 12, 2023 | 243.21 | 250.52 | 242.66 | 249.05 | 371,191 | +5.05(+2.07%) |
Jun 09, 2023 | 244.27 | 245.30 | 242.31 | 244.01 | 371,092 | -0.72(-0.30%) |
Jun 08, 2023 | 247.51 | 248.91 | 242.50 | 244.73 | 408,837 | -1.80(-0.73%) |
Jun 07, 2023 | 242.40 | 247.14 | 240.42 | 246.53 | 339,811 | +4.03(+1.66%) |
Jun 06, 2023 | 236.78 | 242.78 | 236.06 | 242.50 | 292,001 | +5.65(+2.39%) |
Jun 05, 2023 | 237.69 | 238.33 | 232.07 | 236.85 | 258,546 | -2.27(-0.95%) |
Jun 02, 2023 | 233.97 | 239.70 | 233.97 | 239.13 | 392,226 | +9.38(+4.08%) |
Jun 01, 2023 | 232.02 | 233.27 | 228.96 | 229.75 | 426,906 | -2.44(-1.05%) |
May 31, 2023 | 228.15 | 232.50 | 226.69 | 232.19 | 1,832,635 | +2.53(+1.10%) |
May 30, 2023 | 235.51 | 236.62 | 229.38 | 229.66 | 387,120 | -7.51(-3.17%) |
May 26, 2023 | 236.06 | 238.87 | 233.05 | 237.17 | 431,393 | +2.95(+1.26%) |
May 25, 2023 | 231.45 | 236.15 | 229.89 | 234.22 | 309,012 | +2.04(+0.88%) |
May 24, 2023 | 239.43 | 239.43 | 231.02 | 232.18 | 516,030 | -8.08(-3.36%) |
May 23, 2023 | 239.47 | 241.20 | 234.78 | 240.26 | 268,832 | -1.54(-0.64%) |
May 22, 2023 | 242.11 | 243.44 | 240.86 | 241.80 | 193,274 | +1.38(+0.57%) |
May 19, 2023 | 244.94 | 244.94 | 240.14 | 240.42 | 192,989 | -2.77(-1.14%) |
May 18, 2023 | 239.23 | 243.44 | 238.03 | 243.19 | 205,966 | +3.18(+1.33%) |
May 17, 2023 | 240.09 | 240.96 | 238.03 | 240.00 | 261,514 | +3.24(+1.37%) |
May 16, 2023 | 236.82 | 238.68 | 234.80 | 236.76 | 337,892 | -1.31(-0.55%) |
May 15, 2023 | 237.93 | 239.40 | 236.54 | 238.07 | 240,895 | +0.42(+0.18%) |
May 12, 2023 | 237.37 | 239.40 | 236.47 | 237.65 | 157,922 | +1.80(+0.76%) |
May 11, 2023 | 233.29 | 237.55 | 233.29 | 235.85 | 196,065 | -1.24(-0.52%) |
May 10, 2023 | 242.37 | 242.62 | 234.43 | 237.09 | 264,366 | -2.49(-1.04%) |
May 09, 2023 | 236.38 | 241.95 | 235.34 | 239.58 | 387,555 | +2.41(+1.02%) |
May 08, 2023 | 242.31 | 242.66 | 235.41 | 237.17 | 321,770 | -2.79(-1.16%) |
May 05, 2023 | 239.31 | 244.82 | 238.72 | 239.96 | 277,137 | +3.88(+1.64%) |
May 04, 2023 | 240.92 | 242.77 | 234.28 | 236.07 | 403,332 | -6.68(-2.75%) |
May 03, 2023 | 243.97 | 247.46 | 242.00 | 242.75 | 445,761 | -1.23(-0.50%) |
May 02, 2023 | 240.80 | 244.33 | 238.33 | 243.99 | 261,254 | +1.47(+0.61%) |