Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 277.25 | 277.25 | 273.47 | 275.42 | 1,645,058 | -1.68(-0.61%) |
Jul 28, 2023 | 281.83 | 282.21 | 276.90 | 277.11 | 1,660,558 | -3.23(-1.15%) |
Jul 27, 2023 | 280.68 | 283.17 | 279.87 | 280.34 | 1,969,635 | +0.78(+0.28%) |
Jul 26, 2023 | 279.72 | 281.74 | 278.76 | 279.56 | 1,876,480 | -0.50(-0.18%) |
Jul 25, 2023 | 274.23 | 280.56 | 271.79 | 280.06 | 1,686,091 | +3.30(+1.19%) |
Jul 24, 2023 | 278.96 | 284.02 | 275.64 | 276.76 | 3,911,797 | +14.96(+5.71%) |
Jul 21, 2023 | 261.45 | 263.02 | 259.92 | 261.80 | 1,165,337 | +1.41(+0.54%) |
Jul 20, 2023 | 253.37 | 260.46 | 253.03 | 260.39 | 1,463,923 | +8.41(+3.34%) |
Jul 19, 2023 | 252.18 | 254.92 | 251.54 | 251.98 | 1,456,262 | -1.40(-0.55%) |
Jul 18, 2023 | 252.93 | 253.84 | 250.61 | 253.38 | 770,656 | -0.32(-0.12%) |
Jul 17, 2023 | 255.81 | 256.35 | 253.22 | 253.70 | 716,227 | -2.72(-1.06%) |
Jul 14, 2023 | 257.23 | 258.13 | 255.24 | 256.42 | 916,587 | -0.55(-0.22%) |
Jul 13, 2023 | 254.88 | 257.99 | 254.69 | 256.97 | 1,185,607 | +1.28(+0.50%) |
Jul 12, 2023 | 258.06 | 258.41 | 255.00 | 255.69 | 783,538 | -0.66(-0.26%) |
Jul 11, 2023 | 254.26 | 256.40 | 253.40 | 256.36 | 712,943 | +1.75(+0.69%) |
Jul 10, 2023 | 254.49 | 256.69 | 253.63 | 254.61 | 809,239 | +0.63(+0.25%) |
Jul 07, 2023 | 254.07 | 255.67 | 253.24 | 253.97 | 931,258 | -1.93(-0.75%) |
Jul 06, 2023 | 256.22 | 257.53 | 255.15 | 255.90 | 753,925 | -1.41(-0.55%) |
Jul 05, 2023 | 256.38 | 257.55 | 255.39 | 257.31 | 1,168,540 | -1.60(-0.62%) |
Jul 03, 2023 | 258.80 | 260.21 | 256.43 | 258.92 | 609,445 | -2.07(-0.79%) |
Jun 30, 2023 | 259.18 | 262.05 | 259.02 | 260.98 | 1,388,049 | +3.45(+1.34%) |
Jun 29, 2023 | 255.07 | 257.62 | 254.33 | 257.53 | 1,153,098 | +1.48(+0.58%) |
Jun 28, 2023 | 255.04 | 256.39 | 254.36 | 256.05 | 1,172,298 | +0.76(+0.30%) |
Jun 27, 2023 | 253.54 | 255.76 | 251.10 | 255.29 | 921,184 | +1.74(+0.69%) |
Jun 26, 2023 | 253.61 | 254.11 | 249.75 | 253.55 | 661,516 | -0.06(-0.02%) |
Jun 23, 2023 | 255.04 | 256.77 | 253.35 | 253.61 | 826,672 | -1.50(-0.59%) |
Jun 22, 2023 | 255.40 | 256.15 | 254.15 | 255.11 | 742,302 | +0.75(+0.30%) |
Jun 21, 2023 | 253.34 | 254.97 | 251.61 | 254.36 | 775,742 | +0.83(+0.33%) |
Jun 20, 2023 | 254.11 | 256.53 | 252.15 | 253.53 | 944,917 | -2.14(-0.84%) |
Jun 16, 2023 | 254.43 | 256.90 | 253.69 | 255.66 | 1,500,745 | +2.44(+0.96%) |
Jun 15, 2023 | 250.85 | 253.84 | 249.66 | 253.22 | 703,658 | +2.80(+1.12%) |
Jun 14, 2023 | 252.58 | 254.68 | 249.81 | 250.42 | 1,161,301 | +1.81(+0.73%) |
Jun 13, 2023 | 246.93 | 249.28 | 246.35 | 248.62 | 642,734 | +0.78(+0.32%) |
Jun 12, 2023 | 248.54 | 248.57 | 246.26 | 247.83 | 1,234,781 | -0.78(-0.31%) |
Jun 09, 2023 | 247.88 | 249.81 | 246.53 | 248.62 | 1,342,321 | +1.98(+0.80%) |
Jun 08, 2023 | 247.42 | 248.44 | 245.32 | 246.64 | 1,245,587 | -1.80(-0.72%) |
Jun 07, 2023 | 246.35 | 249.14 | 245.46 | 248.44 | 1,268,157 | +1.74(+0.71%) |
Jun 06, 2023 | 251.21 | 251.97 | 244.35 | 246.69 | 1,506,182 | -3.48(-1.39%) |
Jun 05, 2023 | 249.38 | 251.52 | 248.29 | 250.17 | 1,391,410 | +2.17(+0.87%) |
Jun 02, 2023 | 245.74 | 249.69 | 245.55 | 248.00 | 1,765,338 | +3.62(+1.48%) |
Jun 01, 2023 | 240.06 | 244.82 | 239.43 | 244.38 | 2,061,110 | +6.25(+2.63%) |
May 31, 2023 | 234.91 | 238.62 | 234.05 | 238.12 | 2,248,226 | +3.32(+1.41%) |
May 30, 2023 | 237.60 | 239.03 | 234.67 | 234.81 | 1,055,353 | -2.69(-1.13%) |
May 26, 2023 | 237.95 | 239.66 | 237.02 | 237.49 | 853,083 | -0.64(-0.27%) |
May 25, 2023 | 239.94 | 241.12 | 236.21 | 238.13 | 1,444,344 | -3.43(-1.42%) |
May 24, 2023 | 242.60 | 242.60 | 240.09 | 241.56 | 979,952 | -1.21(-0.50%) |
May 23, 2023 | 246.44 | 247.37 | 241.91 | 242.77 | 1,064,029 | -4.49(-1.82%) |
May 22, 2023 | 247.73 | 250.08 | 246.94 | 247.26 | 972,923 | -0.83(-0.33%) |
May 19, 2023 | 248.12 | 249.59 | 247.31 | 248.09 | 1,255,860 | +0.31(+0.12%) |
May 18, 2023 | 247.10 | 248.27 | 245.74 | 247.79 | 1,415,843 | +0.28(+0.12%) |
May 17, 2023 | 247.62 | 247.84 | 244.74 | 247.50 | 1,095,654 | +0.90(+0.36%) |
May 16, 2023 | 246.58 | 247.86 | 245.79 | 246.60 | 709,130 | -0.70(-0.28%) |
May 15, 2023 | 249.15 | 249.18 | 245.60 | 247.31 | 953,389 | -1.41(-0.57%) |
May 12, 2023 | 247.89 | 248.94 | 246.64 | 248.71 | 875,339 | +1.09(+0.44%) |
May 11, 2023 | 246.70 | 247.84 | 245.68 | 247.62 | 998,420 | +0.34(+0.14%) |
May 10, 2023 | 247.40 | 247.64 | 244.23 | 247.28 | 818,209 | +1.38(+0.56%) |
May 09, 2023 | 246.92 | 247.00 | 244.30 | 245.90 | 1,113,619 | -1.82(-0.74%) |
May 08, 2023 | 247.89 | 249.58 | 247.00 | 247.72 | 1,519,986 | -2.13(-0.85%) |
May 05, 2023 | 250.54 | 252.85 | 248.67 | 249.85 | 1,489,895 | +1.18(+0.48%) |
May 04, 2023 | 256.09 | 256.09 | 248.03 | 248.66 | 2,464,785 | -10.98(-4.23%) |
May 03, 2023 | 261.06 | 262.69 | 258.80 | 259.65 | 1,282,223 | -0.18(-0.07%) |
May 02, 2023 | 260.45 | 261.01 | 258.48 | 259.82 | 1,227,485 | -1.51(-0.58%) |