Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 278.22 | 275.46 | 262.30 | 264.09 | 0 | -14.13(-5.08%) |
Jul 28, 2023 | 281.55 | 282.04 | 273.84 | 278.22 | 0 | -3.33(-1.18%) |
Jul 27, 2023 | 281.15 | 287.40 | 280.74 | 281.55 | 0 | +0.40(+0.14%) |
Jul 26, 2023 | 296.58 | 294.63 | 277.98 | 281.15 | 0 | -15.43(-5.20%) |
Jul 25, 2023 | 298.45 | 299.10 | 289.76 | 296.58 | 0 | -1.87(-0.63%) |
Jul 24, 2023 | 279.52 | 299.02 | 285.94 | 298.45 | 0 | +18.93(+6.77%) |
Jul 21, 2023 | 284.24 | 282.69 | 273.59 | 279.52 | 0 | -4.72(-1.66%) |
Jul 20, 2023 | 281.64 | 289.52 | 277.33 | 284.24 | 0 | +2.60(+0.92%) |
Jul 19, 2023 | 268.80 | 288.13 | 271.81 | 281.64 | 0 | +12.84(+4.78%) |
Jul 18, 2023 | 264.90 | 270.59 | 263.93 | 268.80 | 0 | +3.90(+1.47%) |
Jul 17, 2023 | 269.37 | 275.22 | 263.52 | 264.90 | 0 | -4.47(-1.66%) |
Jul 14, 2023 | 261.90 | 269.37 | 262.46 | 269.37 | 0 | +7.64(+2.92%) |
Jul 13, 2023 | 260.92 | 262.95 | 258.48 | 261.73 | 0 | +0.81(+0.31%) |
Jul 12, 2023 | 265.47 | 268.96 | 257.59 | 260.92 | 0 | -4.55(-1.71%) |
Jul 11, 2023 | 263.60 | 269.37 | 265.15 | 265.47 | 0 | +1.87(+0.71%) |
Jul 10, 2023 | 265.88 | 270.02 | 262.71 | 263.60 | 0 | -2.28(-0.86%) |
Jul 07, 2023 | 274.16 | 274.24 | 265.88 | 265.88 | 0 | -8.28(-3.02%) |
Jul 06, 2023 | 274.97 | 278.06 | 270.18 | 274.16 | 0 | -0.81(-0.29%) |
Jul 05, 2023 | 258.81 | 277.17 | 258.81 | 274.97 | 0 | +16.16(+6.24%) |
Jul 03, 2023 | 258.81 | 258.81 | 258.81 | 258.81 | 0 | -1.14(-0.44%) |
Jun 30, 2023 | 259.95 | 268.72 | 259.70 | 259.95 | 0 | +0.00(+0.00%) |
Jun 29, 2023 | 261.81 | 264.90 | 258.65 | 259.95 | 0 | -1.86(-0.71%) |
Jun 28, 2023 | 272.78 | 273.43 | 260.84 | 261.81 | 0 | -10.97(-4.02%) |
Jun 27, 2023 | 282.12 | 279.69 | 269.61 | 272.78 | 0 | -9.34(-3.31%) |
Jun 26, 2023 | 280.01 | 288.70 | 278.71 | 282.12 | 0 | +2.11(+0.75%) |
Jun 23, 2023 | 283.50 | 281.64 | 277.33 | 280.01 | 0 | -3.49(-1.23%) |
Jun 22, 2023 | 283.34 | 289.03 | 280.66 | 283.50 | 0 | +0.16(+0.06%) |
Jun 21, 2023 | 271.16 | 284.24 | 274.49 | 283.34 | 0 | +12.18(+4.49%) |
Jun 20, 2023 | 272.62 | 274.65 | 268.39 | 271.16 | 0 | -1.46(-0.54%) |
Jun 16, 2023 | 272.62 | 272.62 | 272.62 | 272.62 | 0 | +10.56(+4.03%) |
Jun 15, 2023 | 254.18 | 262.87 | 259.13 | 262.06 | 0 | +7.88(+3.10%) |
Jun 14, 2023 | 256.78 | 256.45 | 252.47 | 254.18 | 0 | -2.44(-0.95%) |
Jun 13, 2023 | 257.92 | 260.84 | 254.26 | 256.62 | 0 | -1.47(-0.57%) |
Jun 12, 2023 | 258.18 | 259.15 | 254.73 | 258.09 | 0 | -0.35(-0.14%) |
Jun 09, 2023 | 261.29 | 260.95 | 255.19 | 258.44 | 0 | -2.92(-1.12%) |
Jun 08, 2023 | 255.79 | 262.17 | 254.11 | 261.36 | 0 | +5.44(+2.13%) |
Jun 07, 2023 | 266.15 | 267.21 | 255.40 | 255.92 | 0 | -10.61(-3.98%) |
Jun 06, 2023 | 267.18 | 275.30 | 261.81 | 266.53 | 0 | -0.65(-0.24%) |
Jun 05, 2023 | 263.93 | 269.94 | 263.52 | 267.18 | 0 | +3.25(+1.23%) |
Jun 02, 2023 | 260.76 | 265.47 | 255.23 | 263.93 | 0 | +2.28(+0.87%) |
Jun 01, 2023 | 256.86 | 264.01 | 257.35 | 261.65 | 0 | +4.79(+1.86%) |
May 31, 2023 | 254.67 | 258.48 | 248.25 | 256.86 | 0 | +2.19(+0.86%) |
May 30, 2023 | 266.20 | 261.41 | 252.96 | 254.67 | 0 | -11.53(-4.33%) |
May 26, 2023 | 266.20 | 266.20 | 266.20 | 266.20 | 0 | +0.40(+0.15%) |
May 25, 2023 | 263.93 | 270.10 | 260.92 | 265.80 | 0 | +1.87(+0.71%) |
May 24, 2023 | 273.43 | 272.62 | 262.46 | 263.93 | 0 | -9.50(-3.47%) |
May 23, 2023 | 268.31 | 275.95 | 264.09 | 273.43 | 0 | +5.12(+1.91%) |
May 22, 2023 | 267.83 | 269.86 | 262.30 | 268.31 | 0 | +0.48(+0.18%) |
May 19, 2023 | 278.47 | 280.99 | 266.85 | 267.83 | 0 | -10.64(-3.82%) |
May 18, 2023 | 287.73 | 281.64 | 274.89 | 278.47 | 0 | -9.26(-3.22%) |
May 17, 2023 | 290.90 | 298.53 | 287.57 | 287.73 | 0 | -3.17(-1.09%) |
May 16, 2023 | 291.87 | 293.01 | 286.92 | 290.90 | 0 | -1.54(-0.53%) |
May 15, 2023 | 284.97 | 296.26 | 289.03 | 292.44 | 0 | +7.47(+2.62%) |
May 12, 2023 | 273.43 | 291.79 | 275.79 | 284.97 | 0 | +11.54(+4.22%) |
May 11, 2023 | 277.90 | 277.33 | 272.54 | 273.43 | 0 | -4.47(-1.61%) |
May 10, 2023 | 278.22 | 280.66 | 272.38 | 277.90 | 0 | -0.32(-0.12%) |
May 09, 2023 | 274.32 | 278.22 | 270.43 | 278.22 | 0 | +3.90(+1.42%) |
May 08, 2023 | 270.67 | 279.20 | 272.94 | 274.32 | 0 | +3.65(+1.35%) |
May 05, 2023 | 259.38 | 272.54 | 260.76 | 270.67 | 0 | +11.29(+4.35%) |
May 04, 2023 | 255.07 | 260.68 | 249.87 | 259.38 | 0 | +4.31(+1.69%) |
May 03, 2023 | 240.53 | 256.62 | 239.64 | 255.07 | 0 | +14.54(+6.04%) |
May 02, 2023 | 246.06 | 248.41 | 239.23 | 240.53 | 0 | -5.53(-2.25%) |