Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 276.06 | 277.61 | 271.37 | 273.93 | 200,342 | -0.35(-0.13%) |
Jul 28, 2023 | 270.51 | 274.75 | 270.00 | 274.28 | 276,525 | +8.24(+3.10%) |
Jul 27, 2023 | 273.90 | 274.88 | 265.60 | 266.04 | 243,205 | -4.84(-1.79%) |
Jul 26, 2023 | 269.22 | 271.33 | 264.75 | 270.88 | 220,435 | +1.03(+0.38%) |
Jul 25, 2023 | 266.90 | 274.25 | 266.53 | 269.85 | 169,129 | +2.71(+1.01%) |
Jul 24, 2023 | 266.54 | 269.98 | 266.32 | 267.14 | 111,411 | +0.26(+0.10%) |
Jul 21, 2023 | 269.16 | 271.82 | 266.10 | 266.88 | 119,239 | -0.39(-0.15%) |
Jul 20, 2023 | 274.45 | 274.45 | 264.28 | 267.27 | 284,306 | -6.87(-2.51%) |
Jul 19, 2023 | 275.97 | 280.17 | 271.76 | 274.14 | 270,534 | -3.92(-1.41%) |
Jul 18, 2023 | 278.90 | 280.44 | 274.81 | 278.06 | 203,131 | -0.61(-0.22%) |
Jul 17, 2023 | 276.50 | 280.67 | 275.58 | 278.67 | 170,737 | +0.90(+0.32%) |
Jul 14, 2023 | 279.47 | 279.47 | 273.90 | 277.77 | 134,420 | +0.76(+0.27%) |
Jul 13, 2023 | 277.00 | 278.24 | 273.92 | 277.01 | 256,347 | +1.08(+0.39%) |
Jul 12, 2023 | 271.01 | 278.19 | 270.82 | 275.93 | 274,150 | +7.51(+2.80%) |
Jul 11, 2023 | 267.54 | 269.89 | 266.65 | 268.42 | 242,934 | +0.88(+0.33%) |
Jul 10, 2023 | 262.22 | 268.38 | 262.22 | 267.54 | 176,750 | +5.89(+2.25%) |
Jul 07, 2023 | 261.58 | 265.47 | 260.83 | 261.65 | 309,963 | +1.41(+0.54%) |
Jul 06, 2023 | 257.59 | 261.28 | 255.86 | 260.24 | 260,283 | -3.76(-1.42%) |
Jul 05, 2023 | 262.31 | 264.55 | 258.48 | 264.00 | 160,402 | -0.36(-0.14%) |
Jul 03, 2023 | 265.96 | 268.69 | 262.34 | 264.36 | 103,675 | -1.66(-0.62%) |
Jun 30, 2023 | 265.00 | 267.41 | 261.78 | 266.02 | 202,522 | +3.28(+1.25%) |
Jun 29, 2023 | 259.04 | 263.87 | 258.22 | 262.74 | 156,793 | +3.60(+1.39%) |
Jun 28, 2023 | 258.69 | 262.08 | 254.05 | 259.14 | 166,195 | -0.04(-0.02%) |
Jun 27, 2023 | 251.69 | 259.71 | 251.69 | 259.18 | 259,562 | +9.12(+3.65%) |
Jun 26, 2023 | 251.46 | 256.75 | 249.71 | 250.06 | 223,127 | -0.81(-0.32%) |
Jun 23, 2023 | 249.14 | 252.89 | 248.04 | 250.87 | 820,062 | +0.92(+0.37%) |
Jun 22, 2023 | 248.31 | 250.94 | 245.00 | 249.95 | 220,826 | +1.04(+0.42%) |
Jun 21, 2023 | 245.40 | 252.00 | 245.40 | 248.91 | 234,076 | +1.92(+0.78%) |
Jun 20, 2023 | 243.11 | 249.58 | 243.11 | 246.99 | 196,915 | +3.71(+1.52%) |
Jun 16, 2023 | 245.68 | 246.84 | 242.10 | 243.28 | 549,149 | -0.62(-0.25%) |
Jun 15, 2023 | 234.31 | 244.38 | 233.46 | 243.90 | 262,937 | +9.90(+4.23%) |
Jun 14, 2023 | 238.38 | 240.98 | 232.94 | 234.00 | 177,425 | -4.00(-1.68%) |
Jun 13, 2023 | 236.72 | 241.63 | 236.72 | 238.00 | 252,931 | +3.12(+1.33%) |
Jun 12, 2023 | 229.06 | 235.01 | 228.71 | 234.88 | 264,208 | +5.92(+2.59%) |
Jun 09, 2023 | 230.02 | 230.67 | 226.71 | 228.96 | 199,806 | -0.92(-0.40%) |
Jun 08, 2023 | 230.11 | 232.90 | 229.07 | 229.88 | 214,213 | +1.34(+0.59%) |
Jun 07, 2023 | 226.14 | 229.44 | 226.14 | 228.54 | 209,754 | +3.71(+1.65%) |
Jun 06, 2023 | 215.62 | 224.90 | 215.62 | 224.83 | 236,065 | +8.79(+4.07%) |
Jun 05, 2023 | 214.31 | 217.00 | 214.04 | 216.04 | 202,339 | -1.90(-0.87%) |
Jun 02, 2023 | 210.08 | 219.09 | 209.60 | 217.94 | 258,332 | +11.34(+5.49%) |
Jun 01, 2023 | 200.59 | 206.70 | 199.31 | 206.60 | 227,677 | +4.94(+2.45%) |
May 31, 2023 | 205.25 | 206.66 | 199.53 | 201.66 | 280,224 | -5.21(-2.52%) |
May 30, 2023 | 207.87 | 208.40 | 205.11 | 206.87 | 131,813 | +0.71(+0.34%) |
May 26, 2023 | 205.53 | 206.81 | 202.26 | 206.16 | 174,128 | +0.72(+0.35%) |
May 25, 2023 | 206.81 | 209.51 | 202.87 | 205.44 | 207,287 | +0.05(+0.02%) |
May 24, 2023 | 204.92 | 205.59 | 202.53 | 205.39 | 191,930 | -0.05(-0.02%) |
May 23, 2023 | 209.76 | 211.68 | 204.59 | 205.44 | 243,331 | -4.28(-2.04%) |
May 22, 2023 | 210.25 | 213.28 | 205.97 | 209.72 | 229,065 | -0.99(-0.47%) |
May 19, 2023 | 219.00 | 219.00 | 209.33 | 210.71 | 344,035 | -7.33(-3.36%) |
May 18, 2023 | 214.17 | 218.14 | 212.15 | 218.04 | 176,760 | +3.84(+1.79%) |
May 17, 2023 | 211.69 | 214.39 | 211.25 | 214.20 | 172,304 | +3.52(+1.67%) |
May 16, 2023 | 211.46 | 211.67 | 209.17 | 210.68 | 152,711 | -3.78(-1.76%) |
May 15, 2023 | 210.89 | 214.61 | 210.38 | 214.46 | 123,030 | +2.92(+1.38%) |
May 12, 2023 | 215.07 | 216.06 | 208.36 | 211.54 | 157,859 | -3.43(-1.60%) |
May 11, 2023 | 214.70 | 215.81 | 211.78 | 214.97 | 184,815 | -0.01(-0.00%) |
May 10, 2023 | 212.20 | 215.03 | 210.98 | 214.98 | 275,024 | +4.73(+2.25%) |
May 09, 2023 | 213.37 | 215.71 | 209.85 | 210.25 | 241,143 | -4.09(-1.91%) |
May 08, 2023 | 215.59 | 217.08 | 210.01 | 214.34 | 198,425 | -0.73(-0.34%) |
May 05, 2023 | 213.74 | 216.75 | 210.37 | 215.07 | 213,261 | +4.09(+1.94%) |
May 04, 2023 | 215.55 | 220.32 | 207.60 | 210.98 | 374,325 | -11.01(-4.96%) |
May 03, 2023 | 220.96 | 226.27 | 219.79 | 221.99 | 251,016 | +0.92(+0.42%) |
May 02, 2023 | 219.40 | 221.90 | 216.98 | 221.07 | 164,255 | -1.00(-0.45%) |