Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 275.56 | 277.42 | 271.58 | 274.26 | 483,591 | -0.22(-0.08%) |
Jul 28, 2023 | 275.64 | 277.14 | 271.03 | 274.48 | 484,686 | +0.62(+0.23%) |
Jul 27, 2023 | 277.18 | 279.22 | 268.52 | 273.85 | 836,405 | +3.35(+1.24%) |
Jul 26, 2023 | 265.00 | 273.38 | 265.00 | 270.50 | 596,140 | +4.56(+1.72%) |
Jul 25, 2023 | 263.09 | 268.22 | 262.91 | 265.94 | 343,558 | +2.08(+0.79%) |
Jul 24, 2023 | 267.16 | 269.14 | 263.31 | 263.86 | 346,653 | -2.87(-1.08%) |
Jul 21, 2023 | 266.48 | 268.94 | 265.13 | 266.73 | 299,500 | +0.83(+0.31%) |
Jul 20, 2023 | 267.51 | 267.67 | 264.91 | 265.90 | 360,472 | -0.11(-0.04%) |
Jul 19, 2023 | 265.73 | 267.40 | 264.91 | 266.00 | 422,174 | -0.41(-0.15%) |
Jul 18, 2023 | 265.70 | 269.61 | 265.10 | 266.41 | 400,895 | +0.52(+0.20%) |
Jul 17, 2023 | 262.89 | 266.74 | 262.89 | 265.89 | 351,602 | +1.75(+0.66%) |
Jul 14, 2023 | 266.11 | 267.12 | 262.01 | 264.14 | 343,136 | -1.41(-0.53%) |
Jul 13, 2023 | 262.31 | 266.22 | 261.06 | 265.55 | 426,434 | +4.36(+1.67%) |
Jul 12, 2023 | 262.51 | 264.00 | 260.67 | 261.19 | 291,748 | +1.69(+0.65%) |
Jul 11, 2023 | 258.84 | 261.96 | 257.70 | 259.50 | 349,821 | +1.85(+0.72%) |
Jul 10, 2023 | 254.53 | 259.36 | 253.26 | 257.64 | 423,328 | +3.16(+1.24%) |
Jul 07, 2023 | 250.53 | 256.24 | 250.53 | 254.49 | 445,204 | +5.02(+2.01%) |
Jul 06, 2023 | 249.39 | 249.39 | 245.37 | 249.47 | 573,901 | -3.87(-1.53%) |
Jul 05, 2023 | 252.42 | 254.20 | 249.97 | 253.34 | 420,935 | -1.82(-0.71%) |
Jul 03, 2023 | 253.37 | 256.82 | 251.87 | 255.16 | 245,839 | +1.36(+0.53%) |
Jun 30, 2023 | 254.59 | 257.07 | 251.12 | 253.81 | 468,931 | +0.87(+0.34%) |
Jun 29, 2023 | 246.00 | 253.29 | 244.77 | 252.94 | 404,682 | +7.24(+2.95%) |
Jun 28, 2023 | 245.25 | 246.19 | 243.26 | 245.69 | 296,749 | +0.52(+0.21%) |
Jun 27, 2023 | 239.06 | 245.74 | 237.71 | 245.17 | 260,641 | +6.66(+2.79%) |
Jun 26, 2023 | 239.10 | 240.97 | 238.33 | 238.51 | 243,174 | -0.58(-0.24%) |
Jun 23, 2023 | 236.29 | 239.88 | 234.59 | 239.09 | 1,293,926 | +0.82(+0.34%) |
Jun 22, 2023 | 239.00 | 239.00 | 235.44 | 238.27 | 372,088 | -0.86(-0.36%) |
Jun 21, 2023 | 236.50 | 239.94 | 235.25 | 239.13 | 388,075 | +2.12(+0.89%) |
Jun 20, 2023 | 235.41 | 238.98 | 234.83 | 237.02 | 486,980 | -0.02(-0.01%) |
Jun 16, 2023 | 239.00 | 239.94 | 234.88 | 237.04 | 990,508 | -0.89(-0.37%) |
Jun 15, 2023 | 233.08 | 238.27 | 233.08 | 237.93 | 342,633 | +4.33(+1.86%) |
Jun 14, 2023 | 236.02 | 237.71 | 232.36 | 233.59 | 385,664 | -1.46(-0.62%) |
Jun 13, 2023 | 233.28 | 236.99 | 233.28 | 235.05 | 476,190 | +1.78(+0.76%) |
Jun 12, 2023 | 230.38 | 235.18 | 229.30 | 233.27 | 403,195 | +3.08(+1.34%) |
Jun 09, 2023 | 230.94 | 232.76 | 227.56 | 230.19 | 480,158 | -0.91(-0.39%) |
Jun 08, 2023 | 229.25 | 232.29 | 227.00 | 231.10 | 384,437 | +1.96(+0.85%) |
Jun 07, 2023 | 223.95 | 229.39 | 222.53 | 229.14 | 387,230 | +5.09(+2.27%) |
Jun 06, 2023 | 221.71 | 225.99 | 221.55 | 224.05 | 497,476 | +1.90(+0.86%) |
Jun 05, 2023 | 222.61 | 224.47 | 220.23 | 222.15 | 387,585 | -1.39(-0.62%) |
Jun 02, 2023 | 217.36 | 225.01 | 216.43 | 223.53 | 365,110 | +9.33(+4.36%) |
Jun 01, 2023 | 211.24 | 214.37 | 209.20 | 214.20 | 343,331 | +4.02(+1.91%) |
May 31, 2023 | 212.72 | 213.03 | 208.65 | 210.19 | 786,473 | -3.39(-1.59%) |
May 30, 2023 | 215.17 | 216.68 | 212.13 | 213.58 | 352,254 | -0.95(-0.44%) |
May 26, 2023 | 213.52 | 216.04 | 212.55 | 214.53 | 327,483 | +1.51(+0.71%) |
May 25, 2023 | 209.14 | 213.73 | 209.14 | 213.01 | 449,380 | +4.19(+2.00%) |
May 24, 2023 | 208.65 | 209.76 | 205.70 | 208.83 | 307,990 | -0.40(-0.19%) |
May 23, 2023 | 209.81 | 212.77 | 207.43 | 209.22 | 260,841 | -1.90(-0.90%) |
May 22, 2023 | 210.28 | 212.15 | 208.58 | 211.12 | 249,439 | +1.07(+0.51%) |
May 19, 2023 | 214.88 | 215.11 | 209.69 | 210.06 | 308,018 | -2.69(-1.26%) |
May 18, 2023 | 207.77 | 213.64 | 206.76 | 212.75 | 272,090 | +4.67(+2.24%) |
May 17, 2023 | 204.83 | 208.99 | 203.70 | 208.08 | 294,708 | +4.51(+2.22%) |
May 16, 2023 | 208.84 | 209.28 | 202.92 | 203.57 | 444,963 | -6.88(-3.27%) |
May 15, 2023 | 207.76 | 211.06 | 206.32 | 210.44 | 306,747 | +3.33(+1.61%) |
May 12, 2023 | 205.88 | 207.53 | 203.92 | 207.11 | 352,014 | +2.40(+1.17%) |
May 11, 2023 | 204.11 | 205.60 | 203.19 | 204.71 | 222,755 | -0.74(-0.36%) |
May 10, 2023 | 209.53 | 210.10 | 204.76 | 205.45 | 344,888 | -2.39(-1.15%) |
May 09, 2023 | 207.93 | 209.63 | 207.54 | 207.84 | 371,462 | -1.09(-0.52%) |
May 08, 2023 | 210.63 | 210.81 | 207.29 | 208.93 | 244,732 | -1.64(-0.78%) |
May 05, 2023 | 209.56 | 211.12 | 207.91 | 210.57 | 225,706 | +3.78(+1.83%) |
May 04, 2023 | 209.53 | 211.74 | 206.19 | 206.79 | 550,436 | -3.32(-1.58%) |
May 03, 2023 | 210.18 | 213.93 | 208.38 | 210.12 | 399,111 | +1.17(+0.56%) |
May 02, 2023 | 212.03 | 212.48 | 205.64 | 208.94 | 400,418 | -4.45(-2.08%) |