Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 286.80 | 287.40 | 283.32 | 286.40 | 3,375,620 | -0.81(-0.28%) |
Jul 28, 2023 | 288.94 | 290.79 | 286.15 | 287.21 | 2,911,071 | -1.13(-0.39%) |
Jul 27, 2023 | 285.22 | 291.96 | 284.75 | 288.34 | 4,810,030 | +3.36(+1.18%) |
Jul 26, 2023 | 285.47 | 285.79 | 282.78 | 284.98 | 2,963,045 | -0.60(-0.21%) |
Jul 25, 2023 | 287.37 | 288.08 | 284.88 | 285.57 | 2,853,940 | -2.88(-1.00%) |
Jul 24, 2023 | 289.13 | 290.06 | 288.01 | 288.46 | 2,082,809 | -0.29(-0.10%) |
Jul 21, 2023 | 290.75 | 292.40 | 288.47 | 288.75 | 2,902,858 | -1.48(-0.51%) |
Jul 20, 2023 | 287.48 | 290.65 | 287.28 | 290.23 | 2,154,103 | +2.93(+1.02%) |
Jul 19, 2023 | 288.15 | 288.55 | 286.42 | 287.30 | 2,014,897 | +0.30(+0.11%) |
Jul 18, 2023 | 287.64 | 288.89 | 285.68 | 287.00 | 2,039,004 | -0.84(-0.29%) |
Jul 17, 2023 | 288.23 | 289.97 | 287.71 | 287.84 | 1,709,939 | -0.25(-0.09%) |
Jul 14, 2023 | 288.40 | 289.18 | 287.19 | 288.10 | 1,587,263 | -0.27(-0.10%) |
Jul 13, 2023 | 288.54 | 289.77 | 288.16 | 288.37 | 1,696,624 | -0.38(-0.13%) |
Jul 12, 2023 | 289.94 | 290.20 | 288.35 | 288.75 | 2,206,987 | +0.85(+0.30%) |
Jul 11, 2023 | 288.44 | 288.64 | 285.00 | 287.90 | 1,566,004 | +0.24(+0.08%) |
Jul 10, 2023 | 285.61 | 288.76 | 285.55 | 287.66 | 1,744,218 | +2.33(+0.82%) |
Jul 07, 2023 | 286.90 | 287.52 | 284.78 | 285.32 | 2,648,079 | -2.75(-0.96%) |
Jul 06, 2023 | 288.47 | 289.70 | 286.63 | 288.08 | 2,630,677 | -1.93(-0.67%) |
Jul 05, 2023 | 288.26 | 290.41 | 287.75 | 290.01 | 2,412,038 | +2.01(+0.70%) |
Jul 03, 2023 | 290.88 | 291.48 | 287.96 | 288.00 | 1,643,063 | -3.49(-1.20%) |
Jun 30, 2023 | 288.29 | 292.16 | 288.05 | 291.49 | 2,718,353 | +3.85(+1.34%) |
Jun 29, 2023 | 284.78 | 287.82 | 283.48 | 287.64 | 1,785,190 | +2.67(+0.94%) |
Jun 28, 2023 | 284.69 | 285.05 | 282.34 | 284.97 | 1,706,737 | +0.43(+0.15%) |
Jun 27, 2023 | 283.57 | 285.70 | 282.93 | 284.54 | 1,858,090 | +2.16(+0.76%) |
Jun 26, 2023 | 282.92 | 283.03 | 280.41 | 282.38 | 1,894,593 | -0.80(-0.28%) |
Jun 23, 2023 | 284.59 | 285.66 | 282.92 | 283.18 | 3,849,602 | -3.31(-1.16%) |
Jun 22, 2023 | 287.78 | 288.23 | 284.76 | 286.49 | 1,843,550 | -1.19(-0.41%) |
Jun 21, 2023 | 286.51 | 288.31 | 286.01 | 287.69 | 2,904,543 | +1.45(+0.51%) |
Jun 20, 2023 | 286.83 | 290.28 | 285.89 | 286.24 | 2,794,781 | -0.65(-0.22%) |
Jun 16, 2023 | 287.68 | 289.68 | 286.34 | 286.88 | 5,007,380 | +1.06(+0.37%) |
Jun 15, 2023 | 282.93 | 286.67 | 281.57 | 285.82 | 2,681,403 | +4.07(+1.45%) |
Jun 14, 2023 | 281.41 | 282.84 | 280.64 | 281.75 | 2,010,045 | -0.11(-0.04%) |
Jun 13, 2023 | 281.81 | 282.96 | 280.87 | 281.85 | 2,075,839 | -0.02(-0.01%) |
Jun 12, 2023 | 281.47 | 282.05 | 279.85 | 281.87 | 1,929,923 | +1.74(+0.62%) |
Jun 09, 2023 | 278.89 | 280.61 | 278.13 | 280.13 | 2,023,649 | +0.99(+0.35%) |
Jun 08, 2023 | 274.45 | 279.42 | 273.50 | 279.15 | 3,116,126 | +3.79(+1.38%) |
Jun 07, 2023 | 277.85 | 278.13 | 274.78 | 275.36 | 3,703,713 | -2.58(-0.93%) |
Jun 06, 2023 | 283.13 | 283.50 | 275.44 | 277.94 | 2,837,219 | -3.80(-1.35%) |
Jun 05, 2023 | 283.27 | 284.05 | 281.35 | 281.74 | 2,151,348 | -1.45(-0.51%) |
Jun 02, 2023 | 280.05 | 283.46 | 279.50 | 283.18 | 2,937,582 | +3.48(+1.24%) |
Jun 01, 2023 | 276.84 | 279.87 | 275.56 | 279.70 | 2,681,206 | +2.68(+0.97%) |
May 31, 2023 | 276.80 | 277.59 | 275.31 | 277.02 | 3,195,454 | +0.19(+0.07%) |
May 30, 2023 | 275.88 | 278.22 | 275.63 | 276.84 | 3,483,975 | -1.09(-0.39%) |
May 26, 2023 | 277.58 | 280.56 | 277.58 | 277.93 | 2,211,143 | +0.50(+0.18%) |
May 25, 2023 | 278.65 | 278.77 | 276.63 | 277.42 | 2,829,453 | -0.39(-0.14%) |
May 24, 2023 | 278.32 | 278.97 | 276.51 | 277.81 | 2,327,908 | -0.44(-0.16%) |
May 23, 2023 | 279.98 | 280.32 | 277.34 | 278.25 | 3,029,600 | -2.90(-1.03%) |
May 22, 2023 | 287.17 | 288.23 | 280.94 | 281.14 | 2,587,899 | -6.02(-2.10%) |
May 19, 2023 | 285.50 | 287.60 | 284.18 | 287.17 | 2,440,474 | +1.46(+0.51%) |
May 18, 2023 | 284.93 | 286.08 | 282.87 | 285.71 | 2,481,135 | +0.57(+0.20%) |
May 17, 2023 | 287.14 | 287.14 | 284.38 | 285.14 | 2,883,986 | -0.67(-0.23%) |
May 16, 2023 | 287.55 | 287.79 | 285.64 | 285.81 | 2,943,059 | -1.70(-0.59%) |
May 15, 2023 | 287.38 | 288.23 | 286.30 | 287.51 | 1,749,671 | -0.23(-0.08%) |
May 12, 2023 | 286.82 | 288.02 | 285.96 | 287.74 | 1,854,468 | +1.31(+0.46%) |
May 11, 2023 | 288.09 | 288.52 | 285.04 | 286.43 | 2,012,183 | -1.73(-0.60%) |
May 10, 2023 | 287.97 | 289.55 | 285.50 | 288.16 | 1,936,058 | -0.09(-0.03%) |
May 09, 2023 | 290.16 | 290.38 | 287.89 | 288.25 | 1,685,378 | -0.03(-0.01%) |
May 08, 2023 | 288.67 | 288.94 | 287.19 | 288.27 | 3,056,470 | +0.09(+0.03%) |
May 05, 2023 | 287.38 | 288.60 | 286.11 | 288.19 | 1,868,851 | +1.40(+0.49%) |
May 04, 2023 | 287.66 | 287.90 | 285.15 | 286.79 | 2,063,916 | -0.06(-0.02%) |
May 03, 2023 | 288.34 | 288.82 | 286.29 | 286.85 | 2,495,880 | -2.77(-0.96%) |
May 02, 2023 | 288.94 | 289.99 | 287.20 | 289.62 | 2,144,432 | +0.48(+0.16%) |