Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 258.48 | 260.62 | 258.04 | 260.62 | 19,314 | +2.45(+0.95%) |
Jul 28, 2023 | 259.81 | 259.81 | 256.57 | 258.17 | 19,162 | -0.75(-0.29%) |
Jul 27, 2023 | 261.37 | 261.37 | 258.56 | 258.93 | 14,990 | -2.02(-0.78%) |
Jul 26, 2023 | 262.80 | 263.63 | 260.33 | 260.95 | 13,701 | -2.01(-0.77%) |
Jul 25, 2023 | 261.73 | 263.29 | 261.56 | 262.96 | 20,679 | +1.08(+0.41%) |
Jul 24, 2023 | 262.05 | 262.45 | 261.43 | 261.88 | 5,423 | -0.70(-0.27%) |
Jul 21, 2023 | 263.54 | 264.02 | 262.59 | 262.59 | 15,407 | +0.33(+0.13%) |
Jul 20, 2023 | 262.13 | 263.14 | 260.72 | 262.26 | 24,402 | +1.26(+0.48%) |
Jul 19, 2023 | 261.56 | 263.96 | 260.65 | 261.00 | 21,457 | +3.86(+1.50%) |
Jul 18, 2023 | 254.11 | 258.37 | 254.11 | 257.14 | 28,690 | +3.83(+1.51%) |
Jul 17, 2023 | 252.93 | 253.62 | 252.12 | 253.31 | 15,549 | +0.46(+0.18%) |
Jul 14, 2023 | 250.14 | 253.93 | 250.00 | 252.85 | 35,381 | +7.19(+2.92%) |
Jul 13, 2023 | 247.09 | 247.52 | 245.61 | 245.67 | 138,831 | -0.20(-0.08%) |
Jul 12, 2023 | 250.41 | 250.41 | 245.73 | 245.87 | 194,618 | -4.75(-1.90%) |
Jul 11, 2023 | 249.60 | 251.12 | 249.49 | 250.62 | 9,623 | +1.27(+0.51%) |
Jul 10, 2023 | 246.50 | 249.39 | 246.30 | 249.35 | 12,683 | +2.55(+1.03%) |
Jul 07, 2023 | 248.58 | 249.19 | 246.66 | 246.80 | 30,788 | -2.24(-0.90%) |
Jul 06, 2023 | 249.30 | 250.11 | 248.53 | 249.04 | 14,714 | -2.01(-0.80%) |
Jul 05, 2023 | 251.42 | 252.40 | 250.50 | 251.06 | 27,798 | -1.45(-0.58%) |
Jul 03, 2023 | 252.44 | 253.05 | 251.84 | 252.51 | 9,862 | -1.34(-0.53%) |
Jun 30, 2023 | 252.75 | 254.71 | 252.67 | 253.84 | 21,503 | +2.19(+0.87%) |
Jun 29, 2023 | 250.12 | 252.24 | 250.12 | 251.65 | 20,636 | +1.84(+0.73%) |
Jun 28, 2023 | 249.76 | 250.50 | 249.16 | 249.81 | 22,031 | -1.20(-0.48%) |
Jun 27, 2023 | 249.18 | 251.19 | 248.45 | 251.02 | 14,748 | +0.91(+0.37%) |
Jun 26, 2023 | 249.30 | 251.25 | 248.60 | 250.10 | 40,571 | +0.41(+0.16%) |
Jun 23, 2023 | 249.36 | 251.12 | 249.36 | 249.70 | 19,125 | -0.81(-0.32%) |
Jun 22, 2023 | 248.98 | 250.84 | 248.98 | 250.51 | 14,837 | +1.67(+0.67%) |
Jun 21, 2023 | 246.20 | 249.82 | 245.88 | 248.84 | 46,944 | +1.73(+0.70%) |
Jun 20, 2023 | 245.21 | 247.70 | 245.04 | 247.12 | 23,247 | +0.95(+0.39%) |
Jun 16, 2023 | 248.89 | 249.62 | 245.46 | 246.16 | 29,214 | -2.45(-0.99%) |
Jun 15, 2023 | 245.48 | 249.97 | 245.48 | 248.61 | 20,501 | +4.59(+1.88%) |
Jun 14, 2023 | 246.35 | 246.59 | 242.20 | 244.02 | 62,623 | -11.03(-4.33%) |
Jun 13, 2023 | 254.14 | 255.84 | 253.33 | 255.06 | 41,375 | +1.65(+0.65%) |
Jun 12, 2023 | 252.25 | 253.69 | 251.42 | 253.41 | 38,003 | +1.04(+0.41%) |
Jun 09, 2023 | 252.08 | 254.60 | 251.04 | 252.37 | 37,926 | +0.10(+0.04%) |
Jun 08, 2023 | 250.63 | 252.52 | 250.40 | 252.27 | 13,193 | +1.91(+0.76%) |
Jun 07, 2023 | 251.76 | 251.95 | 250.32 | 250.36 | 37,890 | -0.63(-0.25%) |
Jun 06, 2023 | 253.74 | 253.74 | 249.28 | 251.00 | 181,978 | -2.24(-0.89%) |
Jun 05, 2023 | 252.21 | 254.03 | 251.75 | 253.24 | 15,002 | +1.48(+0.59%) |
Jun 02, 2023 | 248.19 | 252.14 | 248.19 | 251.76 | 16,728 | +4.63(+1.87%) |
Jun 01, 2023 | 243.20 | 248.47 | 242.74 | 247.13 | 26,202 | +4.44(+1.83%) |
May 31, 2023 | 239.28 | 243.02 | 239.17 | 242.68 | 22,812 | +2.49(+1.04%) |
May 30, 2023 | 240.44 | 242.95 | 239.35 | 240.19 | 210,576 | -1.36(-0.56%) |
May 26, 2023 | 241.60 | 243.27 | 241.20 | 241.55 | 13,964 | +0.20(+0.08%) |
May 25, 2023 | 243.53 | 243.53 | 239.76 | 241.35 | 14,763 | -2.95(-1.21%) |
May 24, 2023 | 244.42 | 244.96 | 243.81 | 244.30 | 22,706 | -1.17(-0.48%) |
May 23, 2023 | 246.81 | 247.29 | 244.71 | 245.47 | 14,923 | -2.27(-0.92%) |
May 22, 2023 | 247.38 | 248.49 | 246.72 | 247.74 | 26,503 | +0.59(+0.24%) |
May 19, 2023 | 246.79 | 249.25 | 246.29 | 247.15 | 22,287 | +0.50(+0.20%) |
May 18, 2023 | 247.89 | 247.89 | 244.32 | 246.65 | 20,264 | -1.97(-0.79%) |
May 17, 2023 | 245.02 | 248.89 | 244.00 | 248.62 | 238,233 | +3.74(+1.53%) |
May 16, 2023 | 246.79 | 246.98 | 244.77 | 244.88 | 13,079 | -3.51(-1.41%) |
May 15, 2023 | 249.19 | 249.19 | 247.13 | 248.40 | 16,762 | -0.33(-0.13%) |
May 12, 2023 | 249.32 | 249.65 | 247.80 | 248.72 | 10,474 | -0.42(-0.17%) |
May 11, 2023 | 249.54 | 249.74 | 248.19 | 249.14 | 156,653 | -1.20(-0.48%) |
May 10, 2023 | 250.93 | 251.16 | 249.70 | 250.34 | 9,311 | -0.08(-0.03%) |
May 09, 2023 | 251.11 | 252.67 | 250.32 | 250.42 | 11,608 | -1.06(-0.42%) |
May 08, 2023 | 251.25 | 251.68 | 250.56 | 251.48 | 11,364 | -0.41(-0.16%) |
May 05, 2023 | 249.81 | 252.95 | 249.81 | 251.89 | 17,310 | +4.56(+1.84%) |
May 04, 2023 | 248.96 | 248.96 | 244.86 | 247.32 | 16,659 | -2.64(-1.06%) |
May 03, 2023 | 252.74 | 252.74 | 249.58 | 249.96 | 31,259 | -2.35(-0.93%) |
May 02, 2023 | 255.82 | 255.82 | 250.80 | 252.32 | 12,248 | -4.10(-1.60%) |