Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 281.83 | 281.83 | 274.48 | 276.75 | 325,204 | -3.78(-1.35%) |
Jul 28, 2023 | 280.71 | 283.00 | 277.98 | 280.53 | 284,508 | +2.96(+1.07%) |
Jul 27, 2023 | 282.49 | 282.55 | 277.07 | 277.57 | 342,891 | -3.30(-1.17%) |
Jul 26, 2023 | 280.44 | 283.07 | 278.95 | 280.87 | 305,829 | -0.87(-0.31%) |
Jul 25, 2023 | 277.50 | 283.40 | 277.01 | 281.74 | 364,951 | +2.14(+0.77%) |
Jul 24, 2023 | 283.31 | 284.60 | 276.52 | 279.60 | 485,162 | -4.68(-1.65%) |
Jul 21, 2023 | 280.98 | 286.71 | 279.21 | 284.28 | 389,342 | +5.45(+1.95%) |
Jul 20, 2023 | 288.12 | 289.73 | 277.78 | 278.83 | 731,872 | -8.99(-3.12%) |
Jul 19, 2023 | 286.60 | 289.99 | 284.93 | 287.82 | 514,930 | +2.43(+0.85%) |
Jul 18, 2023 | 286.92 | 288.19 | 283.43 | 285.39 | 525,530 | -2.57(-0.89%) |
Jul 17, 2023 | 292.07 | 293.64 | 287.74 | 287.96 | 336,740 | -2.93(-1.01%) |
Jul 14, 2023 | 287.07 | 291.54 | 285.53 | 290.89 | 396,094 | +5.14(+1.80%) |
Jul 13, 2023 | 286.83 | 288.09 | 285.23 | 285.75 | 287,500 | +0.26(+0.09%) |
Jul 12, 2023 | 283.98 | 286.80 | 281.31 | 285.49 | 400,719 | +2.99(+1.06%) |
Jul 11, 2023 | 285.33 | 286.00 | 280.18 | 282.50 | 452,401 | -3.03(-1.06%) |
Jul 10, 2023 | 277.92 | 285.85 | 277.92 | 285.53 | 568,122 | +6.86(+2.46%) |
Jul 07, 2023 | 277.43 | 280.67 | 275.42 | 278.67 | 535,080 | +0.99(+0.36%) |
Jul 06, 2023 | 279.11 | 281.33 | 276.85 | 277.68 | 656,848 | -4.31(-1.53%) |
Jul 05, 2023 | 283.17 | 283.50 | 279.62 | 281.99 | 802,912 | -1.44(-0.51%) |
Jul 03, 2023 | 287.03 | 287.03 | 280.75 | 283.43 | 279,433 | -4.91(-1.70%) |
Jun 30, 2023 | 293.15 | 295.00 | 278.61 | 288.34 | 1,022,535 | -2.64(-0.91%) |
Jun 29, 2023 | 292.28 | 293.49 | 284.59 | 290.98 | 584,330 | -3.56(-1.21%) |
Jun 28, 2023 | 294.66 | 296.59 | 291.96 | 294.54 | 356,301 | +0.67(+0.23%) |
Jun 27, 2023 | 298.14 | 298.95 | 287.15 | 293.87 | 669,171 | -2.87(-0.97%) |
Jun 26, 2023 | 287.45 | 297.19 | 285.42 | 296.74 | 839,547 | +8.89(+3.09%) |
Jun 23, 2023 | 289.86 | 291.92 | 286.29 | 287.85 | 603,047 | -3.56(-1.22%) |
Jun 22, 2023 | 289.65 | 294.31 | 289.64 | 291.41 | 477,250 | +2.33(+0.81%) |
Jun 21, 2023 | 288.20 | 290.40 | 284.07 | 289.08 | 387,862 | +0.37(+0.13%) |
Jun 20, 2023 | 282.80 | 290.71 | 281.28 | 288.71 | 577,052 | +4.21(+1.48%) |
Jun 16, 2023 | 289.23 | 292.84 | 282.63 | 284.50 | 727,811 | -2.68(-0.93%) |
Jun 15, 2023 | 283.33 | 287.44 | 282.02 | 287.18 | 528,898 | +3.59(+1.27%) |
Jun 14, 2023 | 281.50 | 287.50 | 281.14 | 283.59 | 718,520 | +2.11(+0.75%) |
Jun 13, 2023 | 284.36 | 285.50 | 279.81 | 281.48 | 528,104 | -2.61(-0.92%) |
Jun 12, 2023 | 284.20 | 285.75 | 280.95 | 284.09 | 422,375 | +1.00(+0.35%) |
Jun 09, 2023 | 281.59 | 284.05 | 280.49 | 283.09 | 396,601 | +1.75(+0.62%) |
Jun 08, 2023 | 277.61 | 282.00 | 275.67 | 281.34 | 445,969 | +2.54(+0.91%) |
Jun 07, 2023 | 285.44 | 285.86 | 274.88 | 278.80 | 493,951 | -6.76(-2.37%) |
Jun 06, 2023 | 282.94 | 285.80 | 281.14 | 285.56 | 543,717 | +1.49(+0.52%) |
Jun 05, 2023 | 283.22 | 287.80 | 280.55 | 284.07 | 732,792 | +3.04(+1.08%) |
Jun 02, 2023 | 274.45 | 281.19 | 272.55 | 281.03 | 687,049 | +8.55(+3.14%) |
Jun 01, 2023 | 274.48 | 274.56 | 270.00 | 272.48 | 574,541 | -1.77(-0.65%) |
May 31, 2023 | 272.87 | 275.31 | 270.03 | 274.25 | 907,095 | +1.67(+0.61%) |
May 30, 2023 | 272.63 | 276.25 | 271.47 | 272.58 | 503,536 | -0.05(-0.02%) |
May 26, 2023 | 277.83 | 281.03 | 272.50 | 272.63 | 773,445 | -4.42(-1.60%) |
May 25, 2023 | 292.74 | 292.74 | 268.76 | 277.05 | 1,925,518 | -16.70(-5.69%) |
May 24, 2023 | 293.83 | 295.98 | 291.42 | 293.75 | 383,626 | -2.68(-0.90%) |
May 23, 2023 | 303.46 | 305.60 | 294.49 | 296.43 | 461,344 | -10.12(-3.30%) |
May 22, 2023 | 302.28 | 309.72 | 299.50 | 306.55 | 611,320 | +5.52(+1.83%) |
May 19, 2023 | 302.97 | 305.54 | 299.00 | 301.03 | 490,849 | -1.84(-0.61%) |
May 18, 2023 | 311.75 | 313.02 | 301.08 | 302.87 | 984,481 | -10.29(-3.29%) |
May 17, 2023 | 319.87 | 320.27 | 312.99 | 313.16 | 341,553 | -6.71(-2.10%) |
May 16, 2023 | 318.07 | 321.23 | 315.02 | 319.87 | 451,597 | -0.92(-0.29%) |
May 15, 2023 | 330.23 | 331.65 | 319.50 | 320.79 | 503,570 | -9.44(-2.86%) |
May 12, 2023 | 321.73 | 330.92 | 321.73 | 330.23 | 469,176 | +8.96(+2.79%) |
May 11, 2023 | 322.73 | 326.40 | 319.13 | 321.27 | 616,748 | -1.58(-0.49%) |
May 10, 2023 | 322.19 | 326.21 | 320.33 | 322.85 | 625,286 | +3.13(+0.98%) |
May 09, 2023 | 318.14 | 322.19 | 315.70 | 319.72 | 578,567 | +0.74(+0.23%) |
May 08, 2023 | 326.98 | 327.30 | 316.27 | 318.98 | 770,100 | -9.78(-2.97%) |
May 05, 2023 | 325.96 | 335.91 | 324.38 | 328.76 | 975,971 | +6.53(+2.03%) |
May 04, 2023 | 320.99 | 324.09 | 315.65 | 322.23 | 719,568 | +1.24(+0.39%) |
May 03, 2023 | 314.70 | 323.91 | 314.70 | 320.99 | 500,936 | +6.15(+1.95%) |
May 02, 2023 | 316.92 | 318.46 | 311.92 | 314.84 | 463,537 | -4.03(-1.26%) |