Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 265.77 | 267.85 | 265.77 | 267.12 | 61,539 | +0.45(+0.17%) |
Jul 28, 2023 | 263.77 | 267.14 | 263.77 | 266.66 | 113,212 | +4.09(+1.56%) |
Jul 27, 2023 | 265.84 | 265.84 | 261.92 | 262.57 | 148,938 | -3.59(-1.35%) |
Jul 26, 2023 | 262.16 | 266.21 | 262.16 | 266.16 | 163,877 | +7.02(+2.71%) |
Jul 25, 2023 | 258.76 | 261.45 | 258.53 | 259.14 | 142,910 | -2.00(-0.77%) |
Jul 24, 2023 | 258.94 | 262.00 | 258.94 | 261.14 | 199,184 | -0.33(-0.13%) |
Jul 21, 2023 | 260.74 | 262.38 | 259.99 | 261.47 | 132,991 | -0.28(-0.11%) |
Jul 20, 2023 | 261.50 | 263.17 | 260.42 | 261.75 | 169,641 | +0.18(+0.07%) |
Jul 19, 2023 | 259.84 | 261.95 | 259.58 | 261.57 | 751,589 | +1.98(+0.76%) |
Jul 18, 2023 | 256.02 | 259.81 | 256.00 | 259.59 | 165,010 | +5.36(+2.11%) |
Jul 17, 2023 | 253.30 | 254.88 | 252.99 | 254.23 | 90,920 | -0.31(-0.12%) |
Jul 14, 2023 | 256.89 | 257.04 | 253.62 | 254.54 | 477,569 | -2.19(-0.85%) |
Jul 13, 2023 | 257.58 | 258.55 | 255.76 | 256.73 | 83,121 | +0.32(+0.12%) |
Jul 12, 2023 | 259.32 | 259.32 | 255.71 | 256.41 | 190,437 | +0.01(+0.00%) |
Jul 11, 2023 | 252.06 | 256.80 | 252.01 | 256.40 | 557,987 | +4.11(+1.63%) |
Jul 10, 2023 | 250.63 | 252.48 | 250.63 | 252.29 | 73,553 | +2.45(+0.98%) |
Jul 07, 2023 | 247.49 | 251.90 | 247.39 | 249.84 | 133,722 | +2.32(+0.94%) |
Jul 06, 2023 | 247.40 | 248.65 | 245.84 | 247.52 | 157,085 | -3.15(-1.26%) |
Jul 05, 2023 | 250.01 | 251.33 | 249.26 | 250.67 | 161,007 | -1.27(-0.50%) |
Jul 03, 2023 | 248.83 | 252.56 | 248.69 | 251.94 | 63,853 | +2.12(+0.85%) |
Jun 30, 2023 | 249.64 | 250.37 | 247.82 | 249.82 | 167,023 | +1.64(+0.66%) |
Jun 29, 2023 | 248.79 | 249.04 | 247.07 | 248.18 | 136,826 | +0.04(+0.02%) |
Jun 28, 2023 | 246.35 | 248.41 | 245.78 | 248.14 | 127,724 | +2.13(+0.87%) |
Jun 27, 2023 | 242.49 | 246.72 | 242.07 | 246.01 | 84,907 | +5.11(+2.12%) |
Jun 26, 2023 | 237.36 | 241.97 | 237.36 | 240.90 | 70,820 | +3.47(+1.46%) |
Jun 23, 2023 | 236.93 | 238.76 | 236.44 | 237.43 | 267,024 | -2.20(-0.92%) |
Jun 22, 2023 | 238.30 | 240.78 | 238.30 | 239.63 | 50,554 | +0.14(+0.06%) |
Jun 21, 2023 | 237.91 | 239.92 | 237.66 | 239.49 | 131,982 | +0.13(+0.05%) |
Jun 20, 2023 | 241.83 | 241.83 | 239.02 | 239.36 | 129,486 | -3.08(-1.27%) |
Jun 16, 2023 | 242.96 | 244.55 | 241.73 | 242.44 | 180,745 | -1.12(-0.46%) |
Jun 15, 2023 | 238.14 | 243.89 | 238.14 | 243.56 | 182,027 | +4.54(+1.90%) |
Jun 14, 2023 | 235.81 | 239.91 | 235.81 | 239.02 | 163,482 | +2.95(+1.25%) |
Jun 13, 2023 | 234.50 | 236.17 | 233.00 | 236.07 | 140,674 | +2.14(+0.91%) |
Jun 12, 2023 | 232.43 | 234.05 | 231.64 | 233.93 | 168,202 | +1.83(+0.79%) |
Jun 09, 2023 | 233.04 | 233.47 | 231.07 | 232.10 | 114,100 | -1.00(-0.43%) |
Jun 08, 2023 | 231.35 | 233.41 | 230.22 | 233.10 | 112,970 | +0.89(+0.38%) |
Jun 07, 2023 | 228.66 | 232.34 | 228.47 | 232.21 | 117,837 | +2.86(+1.25%) |
Jun 06, 2023 | 228.58 | 229.90 | 227.03 | 229.35 | 277,852 | +0.36(+0.16%) |
Jun 05, 2023 | 229.19 | 230.04 | 228.56 | 228.99 | 270,338 | -1.26(-0.55%) |
Jun 02, 2023 | 226.66 | 231.64 | 226.66 | 230.25 | 284,988 | +4.83(+2.14%) |
Jun 01, 2023 | 223.48 | 225.85 | 222.57 | 225.42 | 343,511 | +2.21(+0.99%) |
May 31, 2023 | 225.40 | 225.77 | 221.98 | 223.21 | 124,012 | -2.71(-1.20%) |
May 30, 2023 | 226.10 | 227.08 | 225.07 | 225.92 | 93,862 | +0.38(+0.17%) |
May 26, 2023 | 225.65 | 226.91 | 225.11 | 225.54 | 150,223 | +0.53(+0.24%) |
May 25, 2023 | 222.71 | 225.57 | 222.29 | 225.01 | 105,236 | +2.89(+1.30%) |
May 24, 2023 | 223.99 | 224.13 | 221.32 | 222.12 | 203,161 | -4.00(-1.77%) |
May 23, 2023 | 226.78 | 228.67 | 225.72 | 226.12 | 100,064 | -1.29(-0.57%) |
May 22, 2023 | 228.75 | 229.24 | 226.21 | 227.41 | 95,658 | -0.08(-0.04%) |
May 19, 2023 | 228.62 | 229.09 | 226.12 | 227.49 | 98,925 | -1.14(-0.50%) |
May 18, 2023 | 226.86 | 229.26 | 225.76 | 228.63 | 284,082 | +1.67(+0.74%) |
May 17, 2023 | 222.65 | 227.21 | 222.65 | 226.96 | 194,035 | +5.00(+2.25%) |
May 16, 2023 | 223.46 | 223.58 | 221.76 | 221.96 | 93,007 | -2.92(-1.30%) |
May 15, 2023 | 223.87 | 225.49 | 222.97 | 224.88 | 58,362 | +0.80(+0.36%) |
May 12, 2023 | 225.28 | 225.56 | 222.33 | 224.08 | 96,664 | -0.11(-0.05%) |
May 11, 2023 | 224.68 | 225.39 | 223.30 | 224.19 | 104,617 | -1.64(-0.73%) |
May 10, 2023 | 228.16 | 228.16 | 223.29 | 225.83 | 112,066 | -0.70(-0.31%) |
May 09, 2023 | 226.03 | 226.90 | 224.85 | 226.53 | 85,456 | -1.00(-0.44%) |
May 08, 2023 | 228.05 | 228.98 | 226.71 | 227.53 | 59,115 | -0.17(-0.07%) |
May 05, 2023 | 225.95 | 228.69 | 225.47 | 227.70 | 96,888 | +3.80(+1.70%) |
May 04, 2023 | 225.45 | 225.98 | 222.41 | 223.90 | 102,522 | -2.50(-1.10%) |
May 03, 2023 | 225.20 | 229.45 | 225.20 | 226.40 | 173,276 | +1.02(+0.45%) |
May 02, 2023 | 225.80 | 225.95 | 222.32 | 225.38 | 233,604 | -0.49(-0.22%) |