Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 305.76 | 309.17 | 301.50 | 308.27 | 295,519 | +3.87(+1.27%) |
Jul 28, 2023 | 309.92 | 311.79 | 302.32 | 304.40 | 262,182 | -1.40(-0.46%) |
Jul 27, 2023 | 319.66 | 319.66 | 304.81 | 305.80 | 344,168 | -12.46(-3.91%) |
Jul 26, 2023 | 312.96 | 323.29 | 310.29 | 318.26 | 499,238 | +28.01(+9.65%) |
Jul 25, 2023 | 291.75 | 296.69 | 287.50 | 290.25 | 380,201 | -2.82(-0.96%) |
Jul 24, 2023 | 294.56 | 298.34 | 287.60 | 293.07 | 347,028 | -3.51(-1.18%) |
Jul 21, 2023 | 304.72 | 305.50 | 293.25 | 296.57 | 619,618 | -10.24(-3.34%) |
Jul 20, 2023 | 315.28 | 315.28 | 305.70 | 306.82 | 356,331 | -8.05(-2.56%) |
Jul 19, 2023 | 316.79 | 317.73 | 311.72 | 314.87 | 229,102 | +1.18(+0.38%) |
Jul 18, 2023 | 310.10 | 316.63 | 308.38 | 313.69 | 171,730 | +3.58(+1.16%) |
Jul 17, 2023 | 310.09 | 312.85 | 306.84 | 310.10 | 208,923 | -1.22(-0.39%) |
Jul 14, 2023 | 316.85 | 318.70 | 308.79 | 311.32 | 241,479 | -6.56(-2.06%) |
Jul 13, 2023 | 319.27 | 321.88 | 317.37 | 317.88 | 271,971 | -2.27(-0.71%) |
Jul 12, 2023 | 325.83 | 326.61 | 318.25 | 320.16 | 364,097 | -2.74(-0.85%) |
Jul 11, 2023 | 317.68 | 326.18 | 315.56 | 322.90 | 351,663 | +9.64(+3.08%) |
Jul 10, 2023 | 309.56 | 317.68 | 309.56 | 313.26 | 228,282 | +2.13(+0.69%) |
Jul 07, 2023 | 302.79 | 313.35 | 302.53 | 311.12 | 342,875 | +9.72(+3.22%) |
Jul 06, 2023 | 300.34 | 305.58 | 298.51 | 301.40 | 331,437 | +0.61(+0.20%) |
Jul 05, 2023 | 301.17 | 305.44 | 300.31 | 300.79 | 429,273 | -1.64(-0.54%) |
Jul 03, 2023 | 302.59 | 308.54 | 299.95 | 302.43 | 142,308 | +0.53(+0.17%) |
Jun 30, 2023 | 301.58 | 304.84 | 299.18 | 301.90 | 212,764 | +1.30(+0.43%) |
Jun 29, 2023 | 302.12 | 305.20 | 297.72 | 300.60 | 258,349 | -0.01(-0.00%) |
Jun 28, 2023 | 292.33 | 301.24 | 291.80 | 300.61 | 343,080 | +6.30(+2.14%) |
Jun 27, 2023 | 284.09 | 294.97 | 283.19 | 294.31 | 289,974 | +9.42(+3.31%) |
Jun 26, 2023 | 281.88 | 289.00 | 281.30 | 284.89 | 615,430 | +3.51(+1.25%) |
Jun 23, 2023 | 279.71 | 283.42 | 277.83 | 281.37 | 476,911 | +1.62(+0.58%) |
Jun 22, 2023 | 275.11 | 280.63 | 273.98 | 279.75 | 219,540 | +1.94(+0.70%) |
Jun 21, 2023 | 274.33 | 279.81 | 272.15 | 277.82 | 270,581 | +3.32(+1.21%) |
Jun 20, 2023 | 268.58 | 275.51 | 268.21 | 274.50 | 304,460 | +4.69(+1.74%) |
Jun 16, 2023 | 271.37 | 273.97 | 266.81 | 269.82 | 332,644 | -0.85(-0.32%) |
Jun 15, 2023 | 263.31 | 271.23 | 263.31 | 270.67 | 252,379 | +3.22(+1.20%) |
Jun 14, 2023 | 271.43 | 275.64 | 263.92 | 267.45 | 360,485 | -4.13(-1.52%) |
Jun 13, 2023 | 259.44 | 273.29 | 259.44 | 271.58 | 362,509 | +14.66(+5.71%) |
Jun 12, 2023 | 251.88 | 258.90 | 251.17 | 256.92 | 232,879 | +4.03(+1.59%) |
Jun 09, 2023 | 258.61 | 258.61 | 251.69 | 252.89 | 185,856 | -4.02(-1.57%) |
Jun 08, 2023 | 256.06 | 257.29 | 251.86 | 256.91 | 225,242 | +1.79(+0.70%) |
Jun 07, 2023 | 248.63 | 255.80 | 247.91 | 255.12 | 342,345 | +7.59(+3.06%) |
Jun 06, 2023 | 239.64 | 250.07 | 239.64 | 247.54 | 339,343 | +6.16(+2.55%) |
Jun 05, 2023 | 242.48 | 243.88 | 235.78 | 241.38 | 244,671 | -3.64(-1.49%) |
Jun 02, 2023 | 238.26 | 248.43 | 236.77 | 245.03 | 300,190 | +11.57(+4.95%) |
Jun 01, 2023 | 231.66 | 235.65 | 229.30 | 233.46 | 243,911 | +1.88(+0.81%) |
May 31, 2023 | 238.74 | 240.58 | 228.04 | 231.59 | 328,575 | -12.59(-5.16%) |
May 30, 2023 | 242.91 | 247.19 | 241.21 | 244.17 | 402,027 | +3.96(+1.65%) |
May 26, 2023 | 234.94 | 241.15 | 233.91 | 240.21 | 222,011 | +5.69(+2.43%) |
May 25, 2023 | 232.25 | 237.10 | 230.49 | 234.53 | 241,700 | +1.34(+0.58%) |
May 24, 2023 | 235.10 | 236.33 | 228.24 | 233.18 | 427,450 | -1.34(-0.57%) |
May 23, 2023 | 229.57 | 237.55 | 228.31 | 234.53 | 360,661 | +5.49(+2.40%) |
May 22, 2023 | 225.94 | 229.98 | 225.76 | 229.03 | 353,630 | +4.35(+1.94%) |
May 19, 2023 | 225.41 | 226.44 | 221.99 | 224.69 | 435,770 | -1.33(-0.59%) |
May 18, 2023 | 218.33 | 226.40 | 217.40 | 226.02 | 352,583 | +6.99(+3.19%) |
May 17, 2023 | 212.62 | 219.41 | 211.93 | 219.03 | 313,046 | +8.50(+4.04%) |
May 16, 2023 | 210.37 | 213.88 | 205.58 | 210.53 | 369,458 | -4.03(-1.88%) |
May 15, 2023 | 209.95 | 215.34 | 208.73 | 214.56 | 201,635 | +4.58(+2.18%) |
May 12, 2023 | 214.84 | 214.84 | 208.56 | 209.98 | 198,519 | -3.32(-1.55%) |
May 11, 2023 | 212.26 | 214.61 | 210.43 | 213.30 | 196,162 | -0.62(-0.29%) |
May 10, 2023 | 217.37 | 218.55 | 211.75 | 213.93 | 221,600 | -3.11(-1.43%) |
May 09, 2023 | 214.50 | 217.73 | 212.59 | 217.03 | 282,105 | +0.18(+0.08%) |
May 08, 2023 | 216.48 | 217.93 | 212.62 | 216.86 | 240,187 | +2.60(+1.22%) |
May 05, 2023 | 209.98 | 215.67 | 209.16 | 214.25 | 322,177 | +9.10(+4.44%) |
May 04, 2023 | 214.64 | 214.81 | 204.71 | 205.15 | 372,713 | -10.32(-4.79%) |
May 03, 2023 | 221.90 | 225.53 | 215.27 | 215.47 | 276,536 | -6.08(-2.75%) |
May 02, 2023 | 222.25 | 223.11 | 214.83 | 221.55 | 225,206 | -3.44(-1.53%) |