Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 250.70 | 253.18 | 250.37 | 251.86 | 332,004 | +1.62(+0.65%) |
Jul 28, 2023 | 249.61 | 251.36 | 249.29 | 250.24 | 170,736 | +2.06(+0.83%) |
Jul 27, 2023 | 253.56 | 253.87 | 247.56 | 248.18 | 237,932 | -5.40(-2.13%) |
Jul 26, 2023 | 253.42 | 256.51 | 252.99 | 253.58 | 154,469 | +0.26(+0.10%) |
Jul 25, 2023 | 255.06 | 255.71 | 253.09 | 253.32 | 181,658 | -2.06(-0.81%) |
Jul 24, 2023 | 254.67 | 255.77 | 253.59 | 255.38 | 208,881 | +0.56(+0.22%) |
Jul 21, 2023 | 255.79 | 256.08 | 254.35 | 254.83 | 235,796 | -0.05(-0.02%) |
Jul 20, 2023 | 253.86 | 256.61 | 251.08 | 254.88 | 207,831 | +1.60(+0.63%) |
Jul 19, 2023 | 255.00 | 255.48 | 252.02 | 253.27 | 235,630 | -1.23(-0.48%) |
Jul 18, 2023 | 252.66 | 255.24 | 250.78 | 254.51 | 238,036 | +6.91(+2.79%) |
Jul 17, 2023 | 242.39 | 248.09 | 242.08 | 247.60 | 263,060 | +5.60(+2.31%) |
Jul 14, 2023 | 242.52 | 242.52 | 240.41 | 242.00 | 237,671 | +0.16(+0.07%) |
Jul 13, 2023 | 242.51 | 243.24 | 241.36 | 241.84 | 189,566 | -0.37(-0.15%) |
Jul 12, 2023 | 244.07 | 244.76 | 240.93 | 242.21 | 206,122 | -1.21(-0.50%) |
Jul 11, 2023 | 240.65 | 244.30 | 240.65 | 243.42 | 193,179 | +2.24(+0.93%) |
Jul 10, 2023 | 241.59 | 243.81 | 240.20 | 241.18 | 309,286 | -0.26(-0.11%) |
Jul 07, 2023 | 242.54 | 244.61 | 241.33 | 241.44 | 311,839 | -1.29(-0.53%) |
Jul 06, 2023 | 243.91 | 245.38 | 241.68 | 242.74 | 277,038 | -1.54(-0.63%) |
Jul 05, 2023 | 242.09 | 245.60 | 242.09 | 244.28 | 364,577 | +2.23(+0.92%) |
Jul 03, 2023 | 242.51 | 244.84 | 241.38 | 242.05 | 182,865 | -0.65(-0.27%) |
Jun 30, 2023 | 239.09 | 244.53 | 239.09 | 242.69 | 429,419 | +4.35(+1.82%) |
Jun 29, 2023 | 234.28 | 239.53 | 233.74 | 238.35 | 522,986 | +4.05(+1.73%) |
Jun 28, 2023 | 227.48 | 236.98 | 226.85 | 234.30 | 680,672 | +7.67(+3.39%) |
Jun 27, 2023 | 222.06 | 227.34 | 221.13 | 226.62 | 264,210 | +4.65(+2.09%) |
Jun 26, 2023 | 223.87 | 224.83 | 221.07 | 221.98 | 433,074 | -1.59(-0.71%) |
Jun 23, 2023 | 223.11 | 225.46 | 222.25 | 223.57 | 450,517 | +1.11(+0.50%) |
Jun 22, 2023 | 220.28 | 222.69 | 220.28 | 222.45 | 197,711 | +2.53(+1.15%) |
Jun 21, 2023 | 217.71 | 220.70 | 215.90 | 219.93 | 244,968 | +2.46(+1.13%) |
Jun 20, 2023 | 217.96 | 221.16 | 216.68 | 217.47 | 291,400 | -1.09(-0.50%) |
Jun 16, 2023 | 222.25 | 222.36 | 218.01 | 218.55 | 390,410 | -2.95(-1.33%) |
Jun 15, 2023 | 219.09 | 221.91 | 217.40 | 221.50 | 297,023 | +2.25(+1.03%) |
Jun 14, 2023 | 219.62 | 221.28 | 218.06 | 219.25 | 244,697 | -0.34(-0.15%) |
Jun 13, 2023 | 218.34 | 220.70 | 218.29 | 219.59 | 214,819 | +0.41(+0.19%) |
Jun 12, 2023 | 217.61 | 219.94 | 217.17 | 219.18 | 317,673 | +2.08(+0.96%) |
Jun 09, 2023 | 216.84 | 219.65 | 215.10 | 217.10 | 415,321 | -1.64(-0.75%) |
Jun 08, 2023 | 214.98 | 219.28 | 214.12 | 218.74 | 351,844 | +2.12(+0.98%) |
Jun 07, 2023 | 217.24 | 218.20 | 211.47 | 216.62 | 700,688 | -6.55(-2.93%) |
Jun 06, 2023 | 225.79 | 228.00 | 221.39 | 223.17 | 382,474 | -3.64(-1.61%) |
Jun 05, 2023 | 227.81 | 230.24 | 225.60 | 226.81 | 447,702 | -1.12(-0.49%) |
Jun 02, 2023 | 224.75 | 228.43 | 224.75 | 227.94 | 240,360 | +3.87(+1.73%) |
Jun 01, 2023 | 225.04 | 226.63 | 222.45 | 224.07 | 250,712 | -0.49(-0.22%) |
May 31, 2023 | 228.38 | 229.50 | 223.07 | 224.55 | 342,687 | -3.78(-1.66%) |
May 30, 2023 | 229.71 | 234.00 | 228.10 | 228.34 | 315,955 | -0.81(-0.35%) |
May 26, 2023 | 230.90 | 233.28 | 228.82 | 229.14 | 200,475 | -1.64(-0.71%) |
May 25, 2023 | 229.22 | 231.80 | 228.29 | 230.78 | 179,555 | +2.20(+0.96%) |
May 24, 2023 | 226.85 | 229.02 | 225.57 | 228.58 | 202,861 | +2.47(+1.09%) |
May 23, 2023 | 227.46 | 228.46 | 224.60 | 226.12 | 260,990 | -2.29(-1.00%) |
May 22, 2023 | 229.33 | 230.53 | 226.25 | 228.41 | 233,175 | +0.36(+0.16%) |
May 19, 2023 | 228.17 | 228.88 | 225.93 | 228.05 | 233,782 | +0.12(+0.05%) |
May 18, 2023 | 227.48 | 229.22 | 225.94 | 227.93 | 149,048 | -0.77(-0.34%) |
May 17, 2023 | 225.75 | 229.84 | 225.04 | 228.69 | 137,909 | +2.94(+1.30%) |
May 16, 2023 | 230.54 | 230.87 | 225.65 | 225.76 | 151,411 | -6.04(-2.61%) |
May 15, 2023 | 234.74 | 236.20 | 229.13 | 231.80 | 222,788 | -3.12(-1.33%) |
May 12, 2023 | 229.52 | 235.40 | 228.57 | 234.91 | 205,766 | +5.55(+2.42%) |
May 11, 2023 | 232.63 | 232.63 | 228.95 | 229.36 | 120,225 | -3.15(-1.36%) |
May 10, 2023 | 232.47 | 234.09 | 230.73 | 232.51 | 108,624 | +0.55(+0.24%) |
May 09, 2023 | 228.99 | 232.69 | 228.26 | 231.97 | 201,152 | +2.98(+1.30%) |
May 08, 2023 | 232.26 | 234.05 | 228.49 | 228.99 | 287,967 | -3.53(-1.52%) |
May 05, 2023 | 237.05 | 238.97 | 232.26 | 232.53 | 213,651 | -4.23(-1.79%) |
May 04, 2023 | 237.90 | 239.28 | 235.66 | 236.75 | 242,640 | -1.00(-0.42%) |
May 03, 2023 | 235.31 | 240.09 | 234.85 | 237.76 | 292,949 | +3.02(+1.29%) |
May 02, 2023 | 231.10 | 235.35 | 229.19 | 234.73 | 255,379 | +3.03(+1.31%) |