Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 263.20 | 263.57 | 259.43 | 260.60 | 272,787 | -2.34(-0.89%) |
Jul 28, 2023 | 268.30 | 270.09 | 262.82 | 262.94 | 246,496 | -3.75(-1.41%) |
Jul 27, 2023 | 274.65 | 276.01 | 265.87 | 266.69 | 274,651 | -5.31(-1.95%) |
Jul 26, 2023 | 268.06 | 272.11 | 266.50 | 272.00 | 315,018 | +1.70(+0.63%) |
Jul 25, 2023 | 268.48 | 271.08 | 267.13 | 270.30 | 256,424 | +1.85(+0.69%) |
Jul 24, 2023 | 274.89 | 276.91 | 265.26 | 268.45 | 426,585 | -7.00(-2.54%) |
Jul 21, 2023 | 271.09 | 276.35 | 267.44 | 275.45 | 437,253 | +7.25(+2.70%) |
Jul 20, 2023 | 268.00 | 269.96 | 265.20 | 268.20 | 270,988 | +0.43(+0.16%) |
Jul 19, 2023 | 273.16 | 274.44 | 264.16 | 267.77 | 425,000 | -2.65(-0.98%) |
Jul 18, 2023 | 270.81 | 273.43 | 269.62 | 270.42 | 350,344 | -0.91(-0.34%) |
Jul 17, 2023 | 268.29 | 275.30 | 266.00 | 271.33 | 375,344 | +1.76(+0.65%) |
Jul 14, 2023 | 270.10 | 273.37 | 265.55 | 269.57 | 815,572 | -14.40(-5.07%) |
Jul 13, 2023 | 284.40 | 285.65 | 279.97 | 283.97 | 237,738 | +2.80(+1.00%) |
Jul 12, 2023 | 282.52 | 284.01 | 275.49 | 281.17 | 332,640 | -0.12(-0.04%) |
Jul 11, 2023 | 276.72 | 282.45 | 275.80 | 281.29 | 370,458 | +3.77(+1.36%) |
Jul 10, 2023 | 270.93 | 285.72 | 266.70 | 277.52 | 907,116 | +15.75(+6.02%) |
Jul 07, 2023 | 271.30 | 271.30 | 260.50 | 261.77 | 628,984 | -8.54(-3.16%) |
Jul 06, 2023 | 273.25 | 275.29 | 269.57 | 270.31 | 455,875 | -5.11(-1.86%) |
Jul 05, 2023 | 279.03 | 279.03 | 268.84 | 275.42 | 482,444 | -3.54(-1.27%) |
Jul 03, 2023 | 283.85 | 283.85 | 275.70 | 278.96 | 286,267 | -6.45(-2.26%) |
Jun 30, 2023 | 288.65 | 292.64 | 284.84 | 285.41 | 391,804 | -0.09(-0.03%) |
Jun 29, 2023 | 287.60 | 291.80 | 284.08 | 285.50 | 369,357 | -3.35(-1.16%) |
Jun 28, 2023 | 288.63 | 290.48 | 284.02 | 288.85 | 429,847 | +1.18(+0.41%) |
Jun 27, 2023 | 285.00 | 290.43 | 283.62 | 287.67 | 411,225 | +1.20(+0.42%) |
Jun 26, 2023 | 291.84 | 297.21 | 286.38 | 286.47 | 577,112 | -6.16(-2.11%) |
Jun 23, 2023 | 291.81 | 303.48 | 291.12 | 292.63 | 5,181,000 | -1.42(-0.48%) |
Jun 22, 2023 | 294.57 | 299.99 | 293.55 | 294.05 | 534,216 | -2.21(-0.75%) |
Jun 21, 2023 | 299.00 | 304.89 | 294.03 | 296.26 | 470,416 | -3.51(-1.17%) |
Jun 20, 2023 | 291.01 | 300.12 | 272.43 | 299.77 | 559,804 | +5.40(+1.83%) |
Jun 16, 2023 | 302.06 | 304.00 | 291.01 | 294.37 | 557,938 | -1.77(-0.60%) |
Jun 15, 2023 | 295.86 | 305.60 | 291.83 | 296.14 | 441,337 | +1.09(+0.37%) |
Jun 14, 2023 | 294.50 | 315.95 | 292.99 | 295.05 | 1,117,632 | +3.11(+1.07%) |
Jun 13, 2023 | 288.90 | 294.60 | 286.69 | 291.94 | 415,379 | +3.18(+1.10%) |
Jun 12, 2023 | 291.00 | 294.78 | 284.60 | 288.76 | 360,923 | -1.72(-0.59%) |
Jun 09, 2023 | 288.78 | 296.36 | 286.23 | 290.48 | 304,902 | +2.16(+0.75%) |
Jun 08, 2023 | 285.77 | 290.45 | 285.20 | 288.32 | 225,878 | +1.07(+0.37%) |
Jun 07, 2023 | 292.32 | 296.21 | 282.80 | 287.25 | 374,502 | -3.34(-1.15%) |
Jun 06, 2023 | 290.28 | 300.00 | 287.10 | 290.59 | 459,661 | -0.12(-0.04%) |
Jun 05, 2023 | 285.85 | 291.94 | 284.10 | 290.71 | 271,052 | +1.56(+0.54%) |
Jun 02, 2023 | 283.95 | 289.31 | 278.66 | 289.15 | 430,162 | +7.49(+2.66%) |
Jun 01, 2023 | 274.43 | 282.67 | 272.55 | 281.66 | 451,990 | +6.57(+2.39%) |
May 31, 2023 | 275.84 | 278.15 | 271.77 | 275.09 | 400,331 | -1.05(-0.38%) |
May 30, 2023 | 282.50 | 289.47 | 273.54 | 276.14 | 486,277 | -4.53(-1.61%) |
May 26, 2023 | 277.53 | 283.48 | 276.99 | 280.67 | 303,599 | +1.96(+0.70%) |
May 25, 2023 | 281.48 | 281.48 | 275.90 | 278.71 | 355,994 | -2.79(-0.99%) |
May 24, 2023 | 270.87 | 284.26 | 270.07 | 281.50 | 554,697 | +7.05(+2.57%) |
May 23, 2023 | 281.73 | 285.37 | 268.52 | 274.45 | 400,318 | -8.20(-2.90%) |
May 22, 2023 | 277.91 | 284.62 | 277.01 | 282.65 | 332,410 | +7.50(+2.73%) |
May 19, 2023 | 278.72 | 281.37 | 271.52 | 275.15 | 368,884 | -1.45(-0.52%) |
May 18, 2023 | 276.67 | 278.05 | 273.15 | 276.60 | 305,410 | -0.17(-0.06%) |
May 17, 2023 | 276.94 | 280.00 | 273.15 | 276.77 | 312,573 | -1.62(-0.58%) |
May 16, 2023 | 275.04 | 280.25 | 270.08 | 278.39 | 449,592 | -0.03(-0.01%) |
May 15, 2023 | 296.93 | 298.09 | 272.29 | 278.42 | 1,042,959 | -17.78(-6.00%) |
May 12, 2023 | 303.25 | 308.09 | 295.83 | 296.20 | 772,655 | -6.48(-2.14%) |
May 11, 2023 | 291.95 | 303.55 | 287.63 | 302.68 | 1,176,418 | +13.50(+4.67%) |
May 10, 2023 | 289.50 | 296.53 | 282.03 | 289.18 | 902,381 | +3.88(+1.36%) |
May 09, 2023 | 285.10 | 292.65 | 270.42 | 285.30 | 1,042,573 | +10.34(+3.76%) |
May 08, 2023 | 287.18 | 287.48 | 268.02 | 274.96 | 1,666,757 | -13.32(-4.62%) |
May 05, 2023 | 279.92 | 290.37 | 277.97 | 288.28 | 479,550 | +10.38(+3.74%) |
May 04, 2023 | 279.72 | 284.70 | 277.13 | 277.90 | 519,730 | -3.48(-1.24%) |
May 03, 2023 | 280.76 | 288.39 | 279.85 | 281.38 | 521,324 | +1.00(+0.36%) |
May 02, 2023 | 288.65 | 288.65 | 275.36 | 280.38 | 623,335 | -8.57(-2.97%) |