Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 268.22 | 268.98 | 267.14 | 268.83 | 964,475 | +0.30(+0.11%) |
Jul 28, 2023 | 268.21 | 268.91 | 266.91 | 268.53 | 934,802 | +1.90(+0.71%) |
Jul 27, 2023 | 268.57 | 269.46 | 266.18 | 266.63 | 1,302,971 | -1.61(-0.60%) |
Jul 26, 2023 | 267.04 | 268.89 | 266.89 | 268.24 | 804,315 | +0.81(+0.30%) |
Jul 25, 2023 | 266.29 | 267.59 | 265.57 | 267.43 | 741,509 | +0.12(+0.04%) |
Jul 24, 2023 | 266.29 | 267.35 | 265.38 | 267.31 | 813,731 | +1.73(+0.65%) |
Jul 21, 2023 | 266.05 | 266.43 | 264.11 | 265.58 | 1,255,484 | +0.30(+0.11%) |
Jul 20, 2023 | 263.54 | 265.41 | 262.18 | 265.28 | 1,552,727 | +1.25(+0.47%) |
Jul 19, 2023 | 257.69 | 265.46 | 257.04 | 264.03 | 3,282,584 | +13.40(+5.35%) |
Jul 18, 2023 | 250.55 | 253.60 | 250.13 | 250.63 | 817,250 | -0.23(-0.09%) |
Jul 17, 2023 | 250.90 | 251.76 | 249.95 | 250.85 | 793,169 | -0.90(-0.36%) |
Jul 14, 2023 | 248.99 | 251.91 | 247.75 | 251.75 | 829,025 | +2.68(+1.08%) |
Jul 13, 2023 | 247.21 | 249.44 | 246.90 | 249.07 | 630,509 | +1.82(+0.74%) |
Jul 12, 2023 | 249.51 | 249.60 | 246.56 | 247.25 | 966,252 | -1.55(-0.62%) |
Jul 11, 2023 | 248.31 | 249.41 | 247.04 | 248.79 | 785,684 | +0.74(+0.30%) |
Jul 10, 2023 | 249.93 | 251.02 | 246.79 | 248.06 | 858,727 | -1.74(-0.70%) |
Jul 07, 2023 | 249.38 | 251.46 | 248.50 | 249.80 | 1,456,988 | +0.89(+0.36%) |
Jul 06, 2023 | 245.91 | 249.44 | 245.05 | 248.91 | 1,461,640 | +1.57(+0.63%) |
Jul 05, 2023 | 242.18 | 248.92 | 242.14 | 247.34 | 1,479,915 | +3.48(+1.43%) |
Jul 03, 2023 | 242.66 | 245.62 | 242.08 | 243.87 | 1,283,785 | +1.32(+0.54%) |
Jun 30, 2023 | 238.53 | 244.91 | 234.53 | 242.55 | 2,946,403 | -0.71(-0.29%) |
Jun 29, 2023 | 243.27 | 244.84 | 242.44 | 243.26 | 1,163,786 | +0.07(+0.03%) |
Jun 28, 2023 | 242.56 | 243.93 | 240.67 | 243.19 | 941,834 | -0.21(-0.09%) |
Jun 27, 2023 | 239.24 | 243.84 | 238.53 | 243.39 | 948,986 | +4.50(+1.89%) |
Jun 26, 2023 | 238.99 | 238.99 | 236.76 | 238.89 | 754,757 | +0.04(+0.02%) |
Jun 23, 2023 | 241.70 | 242.04 | 237.90 | 238.85 | 1,046,142 | -2.85(-1.18%) |
Jun 22, 2023 | 243.79 | 244.15 | 239.94 | 241.70 | 788,259 | -0.99(-0.41%) |
Jun 21, 2023 | 240.18 | 243.14 | 238.95 | 242.69 | 1,002,312 | +2.50(+1.04%) |
Jun 20, 2023 | 242.28 | 243.35 | 240.08 | 240.19 | 893,286 | -2.26(-0.93%) |
Jun 16, 2023 | 246.35 | 246.35 | 241.89 | 242.45 | 1,528,222 | -3.11(-1.27%) |
Jun 15, 2023 | 244.33 | 246.50 | 243.98 | 245.56 | 1,142,235 | +2.15(+0.88%) |
Jun 14, 2023 | 243.97 | 244.50 | 242.27 | 243.41 | 1,129,218 | -0.39(-0.16%) |
Jun 13, 2023 | 240.44 | 244.12 | 239.79 | 243.81 | 1,258,078 | +2.93(+1.22%) |
Jun 12, 2023 | 238.56 | 241.03 | 237.78 | 240.88 | 942,333 | +2.79(+1.17%) |
Jun 09, 2023 | 240.12 | 240.99 | 237.91 | 238.09 | 998,611 | -2.76(-1.15%) |
Jun 08, 2023 | 239.90 | 241.58 | 238.89 | 240.85 | 742,569 | +1.07(+0.45%) |
Jun 07, 2023 | 238.01 | 240.52 | 236.20 | 239.78 | 1,027,282 | +0.81(+0.34%) |
Jun 06, 2023 | 244.81 | 244.81 | 238.34 | 238.97 | 1,175,786 | -1.65(-0.68%) |
Jun 05, 2023 | 241.53 | 243.12 | 239.98 | 240.62 | 983,491 | -1.23(-0.51%) |
Jun 02, 2023 | 239.71 | 242.82 | 239.47 | 241.85 | 1,081,068 | +2.68(+1.12%) |
Jun 01, 2023 | 238.71 | 239.64 | 237.70 | 239.17 | 1,196,150 | -0.27(-0.11%) |
May 31, 2023 | 234.04 | 240.11 | 233.84 | 239.43 | 2,081,246 | +5.82(+2.49%) |
May 30, 2023 | 233.46 | 235.08 | 231.99 | 233.61 | 1,614,685 | +4.12(+1.79%) |
May 26, 2023 | 229.13 | 230.77 | 228.40 | 229.49 | 894,549 | +0.73(+0.32%) |
May 25, 2023 | 227.96 | 229.69 | 225.13 | 228.76 | 1,224,221 | -0.16(-0.07%) |
May 24, 2023 | 232.94 | 232.94 | 228.81 | 228.92 | 1,204,472 | -3.56(-1.53%) |
May 23, 2023 | 231.58 | 234.36 | 230.75 | 232.47 | 1,308,693 | +0.44(+0.19%) |
May 22, 2023 | 232.19 | 233.53 | 231.53 | 232.03 | 1,740,921 | +0.17(+0.07%) |
May 19, 2023 | 229.98 | 232.65 | 229.61 | 231.86 | 1,385,807 | +3.09(+1.35%) |
May 18, 2023 | 227.15 | 229.57 | 226.34 | 228.77 | 1,509,512 | +1.41(+0.62%) |
May 17, 2023 | 223.10 | 228.17 | 222.18 | 227.36 | 1,379,475 | +3.97(+1.78%) |
May 16, 2023 | 226.84 | 226.84 | 222.87 | 223.39 | 1,268,099 | -3.59(-1.58%) |
May 15, 2023 | 225.94 | 227.00 | 224.08 | 226.98 | 1,353,976 | +2.54(+1.13%) |
May 12, 2023 | 221.34 | 224.73 | 220.21 | 224.43 | 984,630 | +2.84(+1.28%) |
May 11, 2023 | 220.19 | 221.77 | 219.76 | 221.60 | 1,798,150 | -1.30(-0.58%) |
May 10, 2023 | 222.65 | 223.80 | 221.45 | 222.90 | 682,282 | +0.72(+0.32%) |
May 09, 2023 | 224.25 | 225.54 | 222.16 | 222.18 | 759,007 | -2.70(-1.20%) |
May 08, 2023 | 219.46 | 225.43 | 219.21 | 224.88 | 1,239,684 | +4.69(+2.13%) |
May 05, 2023 | 219.27 | 220.26 | 218.65 | 220.19 | 1,079,615 | +1.02(+0.46%) |
May 04, 2023 | 222.21 | 222.38 | 218.58 | 219.17 | 1,057,188 | -3.05(-1.37%) |
May 03, 2023 | 225.94 | 226.31 | 221.95 | 222.22 | 1,002,914 | -2.14(-0.95%) |
May 02, 2023 | 225.26 | 225.94 | 221.77 | 224.35 | 1,058,054 | -1.64(-0.73%) |