Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 267.59 | 268.29 | 264.23 | 265.83 | 308,632 | -1.73(-0.65%) |
Jul 28, 2023 | 270.50 | 271.63 | 267.18 | 267.56 | 273,091 | +1.45(+0.55%) |
Jul 27, 2023 | 270.53 | 272.83 | 265.12 | 266.11 | 288,987 | -4.82(-1.78%) |
Jul 26, 2023 | 265.65 | 271.68 | 264.08 | 270.93 | 235,119 | +4.88(+1.83%) |
Jul 25, 2023 | 266.44 | 269.07 | 263.89 | 266.05 | 247,733 | -1.85(-0.69%) |
Jul 24, 2023 | 266.67 | 270.62 | 263.58 | 267.90 | 349,807 | +0.69(+0.26%) |
Jul 21, 2023 | 264.44 | 269.52 | 260.98 | 267.20 | 447,440 | +3.66(+1.39%) |
Jul 20, 2023 | 257.62 | 275.34 | 257.62 | 263.54 | 828,112 | +5.69(+2.21%) |
Jul 19, 2023 | 255.04 | 257.95 | 254.14 | 257.86 | 594,481 | +4.14(+1.63%) |
Jul 18, 2023 | 251.56 | 255.37 | 251.22 | 253.72 | 420,987 | +1.63(+0.65%) |
Jul 17, 2023 | 246.41 | 252.34 | 243.89 | 252.09 | 493,137 | +4.70(+1.90%) |
Jul 14, 2023 | 249.71 | 250.46 | 246.84 | 247.39 | 343,619 | -1.57(-0.63%) |
Jul 13, 2023 | 248.18 | 250.78 | 246.25 | 248.96 | 456,335 | +1.33(+0.54%) |
Jul 12, 2023 | 246.25 | 247.77 | 243.08 | 247.62 | 392,511 | +3.77(+1.55%) |
Jul 11, 2023 | 243.60 | 246.54 | 241.89 | 243.85 | 312,186 | -0.24(-0.10%) |
Jul 10, 2023 | 243.63 | 246.61 | 242.16 | 244.09 | 524,624 | -0.89(-0.36%) |
Jul 07, 2023 | 247.35 | 248.85 | 244.24 | 244.98 | 302,270 | -2.47(-1.00%) |
Jul 06, 2023 | 252.17 | 253.47 | 244.57 | 247.45 | 656,598 | -7.68(-3.01%) |
Jul 05, 2023 | 258.49 | 258.49 | 251.81 | 255.13 | 342,408 | -3.72(-1.44%) |
Jul 03, 2023 | 258.55 | 260.72 | 257.39 | 258.85 | 169,665 | +0.72(+0.28%) |
Jun 30, 2023 | 260.20 | 261.28 | 256.01 | 258.13 | 307,358 | -0.55(-0.21%) |
Jun 29, 2023 | 253.67 | 260.40 | 252.17 | 258.68 | 564,514 | +4.04(+1.59%) |
Jun 28, 2023 | 256.97 | 257.86 | 254.00 | 254.65 | 321,322 | -1.46(-0.57%) |
Jun 27, 2023 | 260.29 | 262.79 | 256.06 | 256.11 | 280,964 | -3.35(-1.29%) |
Jun 26, 2023 | 259.32 | 261.61 | 257.75 | 259.45 | 224,136 | -0.24(-0.09%) |
Jun 23, 2023 | 259.69 | 262.50 | 259.24 | 259.69 | 315,762 | -2.41(-0.92%) |
Jun 22, 2023 | 264.12 | 265.56 | 260.09 | 262.10 | 340,034 | -1.44(-0.55%) |
Jun 21, 2023 | 269.25 | 271.01 | 263.36 | 263.54 | 353,860 | -7.48(-2.76%) |
Jun 20, 2023 | 271.51 | 272.46 | 266.88 | 271.02 | 331,139 | -2.65(-0.97%) |
Jun 16, 2023 | 279.35 | 279.35 | 270.89 | 273.66 | 1,222,053 | -3.02(-1.09%) |
Jun 15, 2023 | 271.07 | 279.11 | 270.80 | 276.69 | 389,476 | +4.01(+1.47%) |
Jun 14, 2023 | 265.43 | 272.89 | 263.27 | 272.68 | 436,244 | +8.07(+3.05%) |
Jun 13, 2023 | 269.74 | 270.71 | 263.98 | 264.61 | 376,314 | -2.30(-0.86%) |
Jun 12, 2023 | 273.08 | 273.08 | 264.14 | 266.91 | 330,130 | -6.26(-2.29%) |
Jun 09, 2023 | 272.76 | 275.36 | 269.60 | 273.17 | 326,277 | +0.22(+0.08%) |
Jun 08, 2023 | 267.14 | 274.52 | 266.26 | 272.95 | 334,699 | +4.81(+1.79%) |
Jun 07, 2023 | 262.61 | 269.44 | 261.33 | 268.14 | 316,790 | +5.17(+1.96%) |
Jun 06, 2023 | 268.31 | 271.73 | 261.20 | 262.98 | 640,722 | -7.47(-2.76%) |
Jun 05, 2023 | 275.63 | 275.63 | 265.11 | 270.44 | 475,056 | -7.52(-2.71%) |
Jun 02, 2023 | 274.10 | 279.33 | 271.71 | 277.97 | 290,831 | +4.13(+1.51%) |
Jun 01, 2023 | 270.26 | 273.94 | 269.41 | 273.84 | 274,125 | +4.86(+1.81%) |
May 31, 2023 | 274.47 | 275.07 | 267.19 | 268.98 | 916,793 | -6.43(-2.33%) |
May 30, 2023 | 275.82 | 278.24 | 274.33 | 275.41 | 359,107 | -0.36(-0.13%) |
May 26, 2023 | 270.90 | 275.92 | 270.19 | 275.77 | 237,295 | +4.58(+1.69%) |
May 25, 2023 | 272.85 | 272.85 | 268.52 | 271.19 | 216,234 | -1.49(-0.55%) |
May 24, 2023 | 274.85 | 275.77 | 271.62 | 272.68 | 218,360 | -2.31(-0.84%) |
May 23, 2023 | 280.48 | 281.22 | 273.87 | 274.99 | 369,041 | -8.01(-2.83%) |
May 22, 2023 | 281.89 | 285.98 | 280.83 | 282.99 | 308,021 | +1.98(+0.71%) |
May 19, 2023 | 285.58 | 285.58 | 279.23 | 281.01 | 520,278 | -3.40(-1.19%) |
May 18, 2023 | 284.47 | 286.23 | 280.33 | 284.41 | 221,360 | -1.61(-0.56%) |
May 17, 2023 | 286.62 | 288.33 | 283.77 | 286.02 | 163,006 | -1.78(-0.62%) |
May 16, 2023 | 287.68 | 289.17 | 285.24 | 287.79 | 288,994 | -2.08(-0.72%) |
May 15, 2023 | 295.54 | 297.43 | 289.69 | 289.88 | 255,760 | -5.59(-1.89%) |
May 12, 2023 | 296.94 | 300.03 | 294.20 | 295.46 | 140,199 | -1.01(-0.34%) |
May 11, 2023 | 297.03 | 299.09 | 293.30 | 296.47 | 186,641 | -0.92(-0.31%) |
May 10, 2023 | 298.54 | 299.94 | 295.24 | 297.39 | 268,362 | +1.39(+0.47%) |
May 09, 2023 | 293.88 | 297.54 | 293.50 | 296.00 | 234,274 | +0.99(+0.33%) |
May 08, 2023 | 295.29 | 296.67 | 293.38 | 295.01 | 228,268 | -0.83(-0.28%) |
May 05, 2023 | 294.24 | 295.93 | 291.90 | 295.84 | 249,929 | +3.19(+1.09%) |
May 04, 2023 | 294.02 | 296.76 | 289.85 | 292.65 | 352,532 | -1.45(-0.49%) |
May 03, 2023 | 311.34 | 311.34 | 292.80 | 294.10 | 517,945 | -20.20(-6.43%) |
May 02, 2023 | 311.89 | 315.44 | 308.08 | 314.30 | 281,647 | +1.75(+0.56%) |