Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 290.05 | 290.05 | 289.52 | 289.52 | 979 | +0.77(+0.27%) |
Jul 28, 2023 | 290.07 | 290.20 | 288.10 | 288.75 | 6,048 | -1.34(-0.46%) |
Jul 27, 2023 | 288.44 | 290.10 | 288.44 | 290.09 | 3,472 | +0.04(+0.01%) |
Jul 26, 2023 | 290.05 | 290.05 | 290.00 | 290.05 | 3,498 | +3.45(+1.20%) |
Jul 24, 2023 | 286.60 | 1,934 | +1.37(+0.48%) | |||
Jul 21, 2023 | 287.51 | 288.26 | 285.23 | 285.23 | 3,585 | -2.98(-1.03%) |
Jul 20, 2023 | 290.00 | 290.00 | 288.21 | 288.21 | 1,199 | +1.11(+0.39%) |
Jul 19, 2023 | 289.00 | 289.00 | 287.10 | 287.10 | 1,524 | -2.80(-0.97%) |
Jul 18, 2023 | 290.05 | 290.05 | 289.90 | 289.90 | 1,021 | -0.14(-0.05%) |
Jul 17, 2023 | 290.00 | 290.04 | 290.00 | 290.04 | 2,225 | +4.16(+1.46%) |
Jul 14, 2023 | 285.88 | 285.88 | 285.88 | 285.88 | 1,296 | +3.38(+1.20%) |
Jul 13, 2023 | 282.50 | 282.50 | 282.50 | 282.50 | 1,306 | -0.10(-0.04%) |
Jul 12, 2023 | 282.60 | 282.60 | 282.60 | 282.60 | 1,355 | -1.40(-0.49%) |
Jul 11, 2023 | 284.00 | 284.00 | 284.00 | 284.00 | 1,149 | -3.50(-1.22%) |
Jul 10, 2023 | 288.00 | 288.00 | 287.50 | 287.50 | 1,465 | -1.10(-0.38%) |
Jul 07, 2023 | 288.60 | 288.60 | 288.60 | 288.60 | 922 | +2.09(+0.73%) |
Jul 06, 2023 | 286.51 | 286.51 | 286.51 | 286.51 | 1,238 | -0.69(-0.24%) |
Jul 05, 2023 | 287.20 | 287.20 | 287.20 | 287.20 | 823 | -2.08(-0.72%) |
Jun 30, 2023 | 289.28 | 455 | +3.13(+1.09%) | |||
Jun 29, 2023 | 285.93 | 286.15 | 285.93 | 286.15 | 1,492 | +4.15(+1.47%) |
Jun 28, 2023 | 282.00 | 282.00 | 282.00 | 282.00 | 1,144 | +0.89(+0.32%) |
Jun 27, 2023 | 281.11 | 281.11 | 281.11 | 281.11 | 1,659 | +0.22(+0.08%) |
Jun 26, 2023 | 284.10 | 284.10 | 280.89 | 280.89 | 1,861 | -2.74(-0.97%) |
Jun 23, 2023 | 285.20 | 285.20 | 283.63 | 283.63 | 20,825 | -4.32(-1.50%) |
Jun 22, 2023 | 290.00 | 290.63 | 287.95 | 287.95 | 4,277 | -0.78(-0.27%) |
Jun 21, 2023 | 288.73 | 288.73 | 288.73 | 288.73 | 1,466 | -0.90(-0.31%) |
Jun 20, 2023 | 287.17 | 289.63 | 287.17 | 289.63 | 2,616 | +7.83(+2.78%) |
Jun 16, 2023 | 285.57 | 285.57 | 281.80 | 281.80 | 5,824 | -7.95(-2.74%) |
Jun 15, 2023 | 284.00 | 290.20 | 284.00 | 289.75 | 3,522 | +5.38(+1.89%) |
Jun 14, 2023 | 280.50 | 284.80 | 280.31 | 284.37 | 1,906 | +1.85(+0.65%) |
Jun 13, 2023 | 280.18 | 282.52 | 280.18 | 282.52 | 1,591 | -1.48(-0.52%) |
Jun 12, 2023 | 285.71 | 286.00 | 284.00 | 284.00 | 2,647 | -3.10(-1.08%) |
Jun 09, 2023 | 286.25 | 288.00 | 286.25 | 287.10 | 1,410 | -2.20(-0.76%) |
Jun 08, 2023 | 285.00 | 290.00 | 285.00 | 289.30 | 2,021 | +1.30(+0.45%) |
Jun 07, 2023 | 290.25 | 291.01 | 288.00 | 288.00 | 6,677 | -1.99(-0.69%) |
Jun 06, 2023 | 290.51 | 291.95 | 289.99 | 289.99 | 4,975 | -4.01(-1.36%) |
Jun 05, 2023 | 291.75 | 294.00 | 291.75 | 294.00 | 1,495 | +4.73(+1.64%) |
Jun 02, 2023 | 290.24 | 291.00 | 289.27 | 289.27 | 6,636 | -0.53(-0.18%) |
Jun 01, 2023 | 290.05 | 291.00 | 289.80 | 289.80 | 3,267 | -4.98(-1.69%) |
May 31, 2023 | 290.23 | 294.78 | 290.00 | 294.78 | 2,376 | +5.19(+1.79%) |
May 30, 2023 | 289.59 | 289.59 | 289.59 | 289.59 | 789 | -0.14(-0.05%) |
May 26, 2023 | 289.50 | 295.00 | 289.50 | 289.73 | 6,054 | +0.45(+0.16%) |
May 25, 2023 | 282.00 | 289.28 | 282.00 | 289.28 | 1,247 | +3.28(+1.15%) |
May 24, 2023 | 290.00 | 290.00 | 286.00 | 286.00 | 1,873 | -4.49(-1.55%) |
May 23, 2023 | 297.75 | 297.75 | 288.07 | 290.49 | 4,079 | -7.25(-2.44%) |
May 22, 2023 | 285.00 | 297.74 | 285.00 | 297.74 | 2,964 | +21.42(+7.75%) |
May 19, 2023 | 283.80 | 283.80 | 276.32 | 276.32 | 2,183 | -5.00(-1.78%) |
May 18, 2023 | 281.32 | 281.32 | 281.32 | 281.32 | 1,055 | +3.27(+1.18%) |
May 17, 2023 | 278.05 | 278.05 | 278.05 | 278.05 | 930 | -0.97(-0.35%) |
May 16, 2023 | 276.33 | 279.02 | 276.33 | 279.02 | 942 | +2.02(+0.73%) |
May 15, 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 633 | +3.00(+1.09%) |
May 12, 2023 | 274.00 | 274.00 | 274.00 | 274.00 | 697 | +1.70(+0.62%) |
May 10, 2023 | 272.30 | 827 | +0.42(+0.15%) | |||
May 08, 2023 | 271.88 | 420 | -3.08(-1.12%) | |||
May 05, 2023 | 275.00 | 275.00 | 274.96 | 274.96 | 1,202 | +1.04(+0.38%) |
May 04, 2023 | 270.52 | 273.92 | 270.52 | 273.92 | 920 | +1.30(+0.48%) |
May 03, 2023 | 274.00 | 282.54 | 272.62 | 272.62 | 1,390 | -0.58(-0.21%) |
May 02, 2023 | 273.20 | 273.20 | 273.20 | 273.20 | 1,072 | -1.92(-0.70%) |