Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 264.93 | 267.00 | 264.22 | 266.01 | 1,071,386 | +1.08(+0.41%) |
Jul 28, 2023 | 263.35 | 265.94 | 262.31 | 264.93 | 1,074,239 | +3.43(+1.31%) |
Jul 27, 2023 | 264.83 | 266.32 | 261.10 | 261.50 | 1,973,421 | -2.72(-1.03%) |
Jul 26, 2023 | 257.16 | 265.39 | 257.11 | 264.22 | 2,791,707 | +8.35(+3.26%) |
Jul 25, 2023 | 254.48 | 257.93 | 250.93 | 255.87 | 2,398,604 | +0.88(+0.34%) |
Jul 24, 2023 | 251.28 | 257.01 | 250.72 | 254.99 | 2,040,165 | -0.89(-0.35%) |
Jul 21, 2023 | 256.64 | 258.64 | 255.48 | 255.88 | 1,813,257 | -3.81(-1.47%) |
Jul 20, 2023 | 255.47 | 260.66 | 255.22 | 259.69 | 2,170,199 | +3.23(+1.26%) |
Jul 19, 2023 | 257.69 | 257.97 | 254.18 | 256.46 | 2,778,155 | -1.69(-0.65%) |
Jul 18, 2023 | 258.18 | 261.73 | 256.20 | 258.15 | 2,807,751 | +7.14(+2.84%) |
Jul 17, 2023 | 252.65 | 253.15 | 250.19 | 251.01 | 1,516,565 | -2.68(-1.06%) |
Jul 14, 2023 | 254.42 | 255.94 | 252.42 | 253.69 | 1,060,318 | -1.00(-0.39%) |
Jul 13, 2023 | 258.27 | 259.04 | 253.26 | 254.69 | 1,773,426 | -3.10(-1.20%) |
Jul 12, 2023 | 256.14 | 258.80 | 255.62 | 257.79 | 2,099,016 | +3.16(+1.24%) |
Jul 11, 2023 | 248.32 | 255.10 | 248.30 | 254.63 | 3,093,471 | +6.61(+2.67%) |
Jul 10, 2023 | 246.81 | 248.84 | 245.68 | 248.02 | 1,596,315 | +0.43(+0.18%) |
Jul 07, 2023 | 243.16 | 249.43 | 243.16 | 247.58 | 2,459,608 | +3.53(+1.45%) |
Jul 06, 2023 | 243.05 | 245.69 | 243.05 | 244.06 | 1,738,310 | -0.64(-0.26%) |
Jul 05, 2023 | 242.62 | 246.72 | 242.59 | 244.70 | 1,637,275 | +0.76(+0.31%) |
Jul 03, 2023 | 243.50 | 244.75 | 242.58 | 243.94 | 1,300,611 | -0.34(-0.14%) |
Jun 30, 2023 | 246.35 | 246.43 | 242.07 | 244.28 | 2,642,851 | -2.05(-0.83%) |
Jun 29, 2023 | 245.07 | 246.34 | 244.52 | 246.33 | 2,514,985 | +1.52(+0.62%) |
Jun 28, 2023 | 242.41 | 246.16 | 241.51 | 244.81 | 3,024,312 | +1.66(+0.68%) |
Jun 27, 2023 | 232.65 | 243.29 | 232.57 | 243.16 | 4,223,007 | +11.66(+5.04%) |
Jun 26, 2023 | 229.47 | 233.59 | 229.20 | 231.50 | 2,238,236 | +2.55(+1.11%) |
Jun 23, 2023 | 227.28 | 230.38 | 226.79 | 228.95 | 3,072,832 | -0.58(-0.25%) |
Jun 22, 2023 | 221.73 | 231.36 | 221.13 | 229.53 | 3,646,892 | +6.99(+3.14%) |
Jun 21, 2023 | 220.53 | 228.97 | 219.98 | 222.54 | 7,231,330 | -5.73(-2.51%) |
Jun 20, 2023 | 231.17 | 231.31 | 226.60 | 228.27 | 5,266,193 | -1.78(-0.78%) |
Jun 16, 2023 | 233.89 | 234.53 | 229.96 | 230.05 | 3,342,389 | -2.94(-1.26%) |
Jun 15, 2023 | 226.42 | 233.42 | 226.42 | 232.99 | 2,355,731 | +6.67(+2.95%) |
Jun 14, 2023 | 226.41 | 229.07 | 224.74 | 226.32 | 2,122,138 | +0.79(+0.35%) |
Jun 13, 2023 | 220.93 | 225.65 | 218.77 | 225.53 | 2,376,489 | +4.26(+1.92%) |
Jun 12, 2023 | 221.16 | 221.81 | 219.46 | 221.27 | 1,458,405 | +0.78(+0.35%) |
Jun 09, 2023 | 221.16 | 221.19 | 217.97 | 220.50 | 1,678,791 | +0.01(+0.00%) |
Jun 08, 2023 | 220.54 | 221.84 | 217.64 | 220.49 | 1,665,272 | +0.40(+0.18%) |
Jun 07, 2023 | 216.02 | 220.30 | 215.60 | 220.08 | 2,184,746 | +5.00(+2.32%) |
Jun 06, 2023 | 215.58 | 216.25 | 214.16 | 215.09 | 1,504,894 | -1.55(-0.71%) |
Jun 05, 2023 | 217.50 | 218.72 | 215.92 | 216.63 | 1,562,055 | -0.65(-0.30%) |
Jun 02, 2023 | 214.14 | 218.18 | 213.93 | 217.28 | 1,573,211 | +4.36(+2.05%) |
Jun 01, 2023 | 213.14 | 213.58 | 209.51 | 212.92 | 2,215,171 | -0.68(-0.32%) |
May 31, 2023 | 219.21 | 219.41 | 213.44 | 213.60 | 3,063,284 | -8.00(-3.61%) |
May 30, 2023 | 221.03 | 222.81 | 219.10 | 221.59 | 2,116,230 | +1.95(+0.89%) |
May 26, 2023 | 221.24 | 222.29 | 219.40 | 219.64 | 1,243,020 | -0.91(-0.41%) |
May 25, 2023 | 220.08 | 221.80 | 219.37 | 220.55 | 1,036,548 | +1.50(+0.68%) |
May 24, 2023 | 220.48 | 221.38 | 218.06 | 219.06 | 1,053,039 | -3.03(-1.36%) |
May 23, 2023 | 222.69 | 224.91 | 221.26 | 222.08 | 916,479 | -2.00(-0.89%) |
May 22, 2023 | 224.41 | 225.80 | 222.84 | 224.08 | 1,045,348 | -0.39(-0.17%) |
May 19, 2023 | 226.61 | 226.85 | 223.33 | 224.47 | 1,616,609 | -1.32(-0.59%) |
May 18, 2023 | 224.49 | 229.44 | 223.80 | 225.80 | 2,627,216 | +4.45(+2.01%) |
May 17, 2023 | 217.03 | 221.49 | 216.68 | 221.35 | 2,757,350 | +4.53(+2.09%) |
May 16, 2023 | 216.91 | 218.87 | 214.92 | 216.82 | 1,561,046 | -1.13(-0.52%) |
May 15, 2023 | 217.32 | 218.97 | 216.74 | 217.95 | 1,902,141 | -0.50(-0.23%) |
May 12, 2023 | 220.71 | 221.44 | 215.83 | 218.45 | 1,675,525 | -1.87(-0.85%) |
May 11, 2023 | 221.96 | 221.96 | 218.89 | 220.32 | 1,312,587 | -1.46(-0.66%) |
May 10, 2023 | 225.05 | 225.57 | 219.42 | 221.78 | 1,511,210 | -2.25(-1.01%) |
May 09, 2023 | 225.17 | 226.35 | 223.77 | 224.03 | 989,377 | -2.06(-0.91%) |
May 08, 2023 | 224.44 | 226.99 | 224.44 | 226.09 | 1,079,869 | +1.40(+0.62%) |
May 05, 2023 | 222.57 | 226.33 | 222.01 | 224.69 | 1,181,706 | +2.87(+1.29%) |
May 04, 2023 | 223.53 | 224.23 | 220.49 | 221.82 | 974,722 | -2.11(-0.94%) |
May 03, 2023 | 223.47 | 227.03 | 222.44 | 223.93 | 1,384,375 | +0.12(+0.05%) |
May 02, 2023 | 224.56 | 225.35 | 221.97 | 223.81 | 1,124,790 | -2.14(-0.95%) |