Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 250.32 | 252.63 | 250.16 | 252.61 | 473,119 | +3.23(+1.30%) |
Jul 28, 2023 | 248.76 | 249.77 | 248.19 | 249.38 | 294,350 | +3.34(+1.36%) |
Jul 27, 2023 | 250.79 | 251.06 | 245.17 | 246.04 | 637,585 | -3.16(-1.27%) |
Jul 26, 2023 | 247.90 | 250.24 | 247.68 | 249.20 | 285,852 | +0.80(+0.32%) |
Jul 25, 2023 | 247.14 | 249.73 | 247.14 | 248.41 | 604,121 | +0.77(+0.31%) |
Jul 24, 2023 | 247.95 | 249.92 | 246.89 | 247.64 | 288,169 | -0.32(-0.13%) |
Jul 21, 2023 | 250.43 | 250.48 | 247.61 | 247.96 | 664,533 | -0.75(-0.30%) |
Jul 20, 2023 | 251.23 | 251.28 | 248.10 | 248.71 | 310,246 | -2.39(-0.95%) |
Jul 19, 2023 | 252.57 | 253.66 | 250.43 | 251.10 | 825,364 | -0.51(-0.20%) |
Jul 18, 2023 | 249.19 | 251.90 | 248.89 | 251.61 | 580,254 | +2.28(+0.91%) |
Jul 17, 2023 | 246.06 | 250.28 | 245.99 | 249.33 | 1,075,795 | +2.95(+1.20%) |
Jul 14, 2023 | 248.13 | 248.24 | 244.90 | 246.38 | 901,130 | -1.72(-0.69%) |
Jul 13, 2023 | 246.83 | 248.47 | 246.11 | 248.10 | 345,703 | +2.48(+1.01%) |
Jul 12, 2023 | 247.37 | 247.37 | 245.02 | 245.62 | 329,896 | +2.04(+0.84%) |
Jul 11, 2023 | 242.40 | 243.77 | 240.98 | 243.58 | 375,365 | +2.18(+0.90%) |
Jul 10, 2023 | 236.30 | 241.47 | 236.29 | 241.41 | 319,036 | +4.55(+1.92%) |
Jul 07, 2023 | 235.43 | 238.89 | 235.43 | 236.85 | 326,346 | +2.05(+0.87%) |
Jul 06, 2023 | 235.39 | 236.13 | 232.46 | 234.80 | 500,921 | -3.51(-1.47%) |
Jul 05, 2023 | 240.38 | 240.38 | 238.14 | 238.31 | 438,761 | -3.21(-1.33%) |
Jul 03, 2023 | 241.18 | 242.34 | 240.55 | 241.52 | 104,959 | +0.23(+0.09%) |
Jun 30, 2023 | 241.88 | 242.79 | 240.91 | 241.29 | 296,320 | +1.79(+0.75%) |
Jun 29, 2023 | 237.00 | 240.32 | 236.95 | 239.51 | 286,133 | +2.61(+1.10%) |
Jun 28, 2023 | 235.07 | 237.07 | 234.08 | 236.90 | 277,117 | +1.55(+0.66%) |
Jun 27, 2023 | 232.50 | 236.12 | 232.14 | 235.35 | 251,667 | +3.29(+1.42%) |
Jun 26, 2023 | 232.26 | 235.24 | 231.72 | 232.06 | 312,222 | -0.41(-0.18%) |
Jun 23, 2023 | 233.54 | 235.44 | 232.36 | 232.47 | 448,471 | -3.87(-1.64%) |
Jun 22, 2023 | 236.64 | 237.18 | 234.94 | 236.33 | 231,494 | -1.36(-0.57%) |
Jun 21, 2023 | 236.80 | 239.13 | 236.22 | 237.70 | 241,459 | -0.20(-0.08%) |
Jun 20, 2023 | 237.39 | 238.35 | 235.99 | 237.90 | 278,533 | -0.76(-0.32%) |
Jun 16, 2023 | 241.23 | 241.91 | 237.45 | 238.66 | 395,132 | -1.68(-0.70%) |
Jun 15, 2023 | 237.15 | 240.60 | 237.15 | 240.34 | 265,541 | +1.93(+0.81%) |
Jun 14, 2023 | 241.27 | 242.41 | 236.60 | 238.41 | 286,352 | -2.62(-1.09%) |
Jun 13, 2023 | 239.50 | 241.88 | 239.43 | 241.04 | 582,402 | +2.80(+1.18%) |
Jun 12, 2023 | 237.16 | 239.12 | 235.99 | 238.23 | 254,216 | +1.62(+0.69%) |
Jun 09, 2023 | 238.56 | 238.92 | 236.09 | 236.61 | 414,203 | -1.70(-0.71%) |
Jun 08, 2023 | 238.56 | 239.08 | 236.48 | 238.31 | 500,518 | -0.41(-0.17%) |
Jun 07, 2023 | 236.78 | 240.04 | 236.78 | 238.72 | 611,879 | +3.43(+1.46%) |
Jun 06, 2023 | 229.32 | 236.07 | 229.19 | 235.29 | 260,772 | +5.50(+2.39%) |
Jun 05, 2023 | 230.85 | 232.11 | 228.57 | 229.79 | 393,928 | -2.62(-1.13%) |
Jun 02, 2023 | 227.98 | 232.59 | 227.21 | 232.41 | 465,307 | +6.91(+3.06%) |
Jun 01, 2023 | 223.11 | 226.15 | 221.71 | 225.50 | 315,926 | +2.51(+1.13%) |
May 31, 2023 | 223.41 | 224.94 | 220.90 | 222.99 | 390,271 | -1.52(-0.68%) |
May 30, 2023 | 226.18 | 227.38 | 223.70 | 224.51 | 407,590 | -1.12(-0.50%) |
May 26, 2023 | 223.12 | 226.10 | 223.03 | 225.63 | 203,617 | +2.54(+1.14%) |
May 25, 2023 | 224.43 | 224.43 | 221.34 | 223.09 | 235,973 | -1.15(-0.51%) |
May 24, 2023 | 224.72 | 225.11 | 222.94 | 224.24 | 348,009 | -2.09(-0.92%) |
May 23, 2023 | 227.72 | 230.50 | 226.10 | 226.32 | 332,620 | -1.95(-0.85%) |
May 22, 2023 | 226.22 | 229.17 | 225.80 | 228.27 | 347,616 | +2.59(+1.15%) |
May 19, 2023 | 229.00 | 229.00 | 224.72 | 225.68 | 338,636 | -0.83(-0.37%) |
May 18, 2023 | 224.31 | 226.98 | 223.85 | 226.51 | 364,221 | +1.52(+0.68%) |
May 17, 2023 | 221.85 | 225.47 | 220.51 | 224.99 | 504,623 | +3.75(+1.70%) |
May 16, 2023 | 222.75 | 222.75 | 220.80 | 221.24 | 251,330 | -2.98(-1.33%) |
May 15, 2023 | 222.11 | 225.19 | 221.38 | 224.22 | 133,634 | +2.75(+1.24%) |
May 12, 2023 | 222.55 | 223.58 | 220.20 | 221.47 | 304,525 | -0.41(-0.18%) |
May 11, 2023 | 222.48 | 223.13 | 220.80 | 221.88 | 179,893 | -2.15(-0.96%) |
May 10, 2023 | 225.17 | 225.17 | 221.89 | 224.03 | 291,234 | +1.77(+0.80%) |
May 09, 2023 | 221.34 | 223.08 | 220.81 | 222.26 | 193,918 | -0.53(-0.24%) |
May 08, 2023 | 223.86 | 224.42 | 221.62 | 222.79 | 209,084 | -0.39(-0.17%) |
May 05, 2023 | 221.42 | 223.83 | 220.89 | 223.18 | 300,953 | +4.93(+2.26%) |
May 04, 2023 | 219.85 | 219.86 | 216.45 | 218.24 | 247,658 | -2.59(-1.17%) |
May 03, 2023 | 220.02 | 224.71 | 220.02 | 220.83 | 251,488 | +1.46(+0.67%) |
May 02, 2023 | 222.53 | 222.53 | 217.22 | 219.37 | 944,522 | -4.09(-1.83%) |