Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 288.97 | 291.57 | 286.23 | 291.20 | 1,261,760 | +2.96(+1.03%) |
Jul 28, 2023 | 289.37 | 289.37 | 281.16 | 288.24 | 1,416,098 | -0.64(-0.22%) |
Jul 27, 2023 | 287.60 | 289.60 | 286.61 | 288.88 | 1,300,559 | +2.03(+0.71%) |
Jul 26, 2023 | 290.57 | 291.64 | 285.91 | 286.85 | 1,435,079 | -3.95(-1.36%) |
Jul 25, 2023 | 287.89 | 291.44 | 286.19 | 290.79 | 1,308,845 | +2.60(+0.90%) |
Jul 24, 2023 | 289.19 | 290.68 | 286.57 | 288.20 | 1,660,184 | -1.69(-0.58%) |
Jul 21, 2023 | 290.73 | 292.90 | 289.15 | 289.89 | 1,517,169 | -0.44(-0.15%) |
Jul 20, 2023 | 289.30 | 291.20 | 285.19 | 290.33 | 1,537,150 | +1.54(+0.53%) |
Jul 19, 2023 | 291.31 | 293.49 | 287.23 | 288.79 | 2,226,880 | +7.74(+2.75%) |
Jul 18, 2023 | 280.00 | 284.19 | 277.29 | 281.05 | 1,319,316 | +3.61(+1.30%) |
Jul 17, 2023 | 277.42 | 280.07 | 276.01 | 277.44 | 1,170,358 | -1.58(-0.57%) |
Jul 14, 2023 | 274.26 | 281.13 | 274.26 | 279.02 | 2,091,451 | +12.53(+4.70%) |
Jul 13, 2023 | 265.57 | 268.38 | 263.97 | 266.49 | 1,966,954 | +1.35(+0.51%) |
Jul 12, 2023 | 273.83 | 274.32 | 264.96 | 265.14 | 2,383,477 | -12.88(-4.63%) |
Jul 11, 2023 | 275.66 | 278.61 | 274.73 | 278.01 | 946,850 | +3.35(+1.22%) |
Jul 10, 2023 | 273.94 | 277.07 | 271.99 | 274.66 | 1,008,017 | +1.20(+0.44%) |
Jul 07, 2023 | 273.99 | 276.68 | 273.06 | 273.46 | 1,013,110 | -1.85(-0.67%) |
Jul 06, 2023 | 276.08 | 277.62 | 274.07 | 275.31 | 1,818,974 | -1.73(-0.62%) |
Jul 05, 2023 | 276.21 | 278.64 | 274.92 | 277.04 | 1,296,619 | +0.42(+0.15%) |
Jul 03, 2023 | 275.26 | 277.21 | 274.00 | 276.62 | 636,104 | -0.27(-0.10%) |
Jun 30, 2023 | 273.97 | 278.37 | 272.81 | 276.89 | 1,545,476 | +3.31(+1.21%) |
Jun 29, 2023 | 271.49 | 274.85 | 269.79 | 273.58 | 1,180,139 | +2.48(+0.91%) |
Jun 28, 2023 | 272.04 | 272.41 | 269.48 | 271.11 | 814,559 | -1.05(-0.38%) |
Jun 27, 2023 | 269.61 | 272.79 | 269.52 | 272.15 | 1,184,542 | -0.60(-0.22%) |
Jun 26, 2023 | 271.77 | 274.98 | 270.39 | 272.75 | 1,414,781 | +1.54(+0.57%) |
Jun 23, 2023 | 271.77 | 272.96 | 269.99 | 271.22 | 2,090,330 | -0.47(-0.17%) |
Jun 22, 2023 | 270.72 | 272.54 | 268.44 | 271.69 | 1,317,600 | +1.48(+0.55%) |
Jun 21, 2023 | 266.34 | 272.60 | 266.01 | 270.21 | 1,849,397 | +3.73(+1.40%) |
Jun 20, 2023 | 265.30 | 268.41 | 263.73 | 266.48 | 1,365,188 | +1.20(+0.45%) |
Jun 16, 2023 | 268.22 | 269.20 | 263.32 | 265.27 | 2,935,109 | -0.65(-0.25%) |
Jun 15, 2023 | 262.77 | 270.42 | 262.24 | 265.93 | 2,547,777 | +5.65(+2.17%) |
Jun 14, 2023 | 256.64 | 262.49 | 252.12 | 260.28 | 3,554,537 | -8.37(-3.11%) |
Jun 13, 2023 | 263.81 | 269.21 | 262.82 | 268.65 | 1,861,320 | +5.19(+1.97%) |
Jun 12, 2023 | 261.83 | 264.78 | 261.83 | 263.46 | 1,183,424 | +1.10(+0.42%) |
Jun 09, 2023 | 260.51 | 264.27 | 259.15 | 262.36 | 1,292,443 | +1.35(+0.52%) |
Jun 08, 2023 | 258.76 | 262.77 | 257.60 | 261.01 | 1,302,792 | +2.68(+1.04%) |
Jun 07, 2023 | 258.53 | 259.08 | 251.87 | 258.33 | 1,459,428 | -1.39(-0.54%) |
Jun 06, 2023 | 263.47 | 266.31 | 255.80 | 259.72 | 1,628,135 | +1.67(+0.65%) |
Jun 05, 2023 | 253.11 | 258.60 | 252.68 | 258.05 | 1,967,237 | +5.61(+2.22%) |
Jun 02, 2023 | 250.82 | 253.87 | 248.99 | 252.44 | 1,306,118 | +3.57(+1.44%) |
Jun 01, 2023 | 244.42 | 251.42 | 244.42 | 248.87 | 2,002,194 | +5.87(+2.42%) |
May 31, 2023 | 237.53 | 243.60 | 237.53 | 243.00 | 4,210,004 | +4.69(+1.97%) |
May 30, 2023 | 237.24 | 241.18 | 236.21 | 238.31 | 1,502,175 | -1.43(-0.60%) |
May 26, 2023 | 242.38 | 244.19 | 238.57 | 239.75 | 1,713,758 | -2.92(-1.20%) |
May 25, 2023 | 243.44 | 244.40 | 239.09 | 242.66 | 1,347,245 | -2.64(-1.08%) |
May 24, 2023 | 247.88 | 248.53 | 245.21 | 245.30 | 1,031,338 | -2.12(-0.86%) |
May 23, 2023 | 249.92 | 250.37 | 247.27 | 247.43 | 981,392 | -3.54(-1.41%) |
May 22, 2023 | 251.98 | 253.03 | 247.34 | 250.96 | 1,044,202 | +0.38(+0.15%) |
May 19, 2023 | 252.67 | 254.30 | 249.87 | 250.58 | 1,099,159 | -1.34(-0.53%) |
May 18, 2023 | 256.26 | 256.26 | 249.07 | 251.91 | 1,750,110 | -6.61(-2.56%) |
May 17, 2023 | 251.15 | 258.80 | 249.83 | 258.52 | 1,668,831 | +7.60(+3.03%) |
May 16, 2023 | 254.25 | 255.42 | 250.72 | 250.92 | 1,630,346 | -2.47(-0.98%) |
May 15, 2023 | 251.85 | 254.26 | 249.04 | 253.40 | 2,015,510 | +1.41(+0.56%) |
May 12, 2023 | 256.42 | 256.42 | 250.72 | 251.99 | 1,182,559 | -3.37(-1.32%) |
May 11, 2023 | 257.95 | 258.29 | 254.08 | 255.36 | 2,000,020 | -3.39(-1.31%) |
May 10, 2023 | 260.68 | 263.85 | 257.83 | 258.75 | 2,822,906 | +0.65(+0.25%) |
May 09, 2023 | 260.35 | 264.56 | 257.94 | 258.10 | 2,216,971 | -1.87(-0.72%) |
May 08, 2023 | 254.44 | 261.44 | 252.92 | 259.97 | 2,400,706 | +3.88(+1.51%) |
May 05, 2023 | 247.68 | 259.49 | 247.50 | 256.09 | 3,836,547 | +16.75(+7.00%) |
May 04, 2023 | 239.24 | 240.15 | 236.76 | 239.34 | 1,591,491 | -2.27(-0.94%) |
May 03, 2023 | 245.83 | 246.50 | 240.79 | 241.61 | 1,568,213 | -4.34(-1.76%) |
May 02, 2023 | 248.48 | 249.91 | 243.22 | 245.95 | 1,395,560 | -4.40(-1.76%) |