Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 273.69 | 273.69 | 268.43 | 271.01 | 1,611,063 | -0.44(-0.16%) |
Jul 28, 2023 | 276.55 | 277.07 | 270.30 | 271.45 | 2,025,411 | -3.05(-1.11%) |
Jul 27, 2023 | 272.19 | 274.87 | 263.37 | 274.50 | 3,045,420 | -5.82(-2.08%) |
Jul 26, 2023 | 282.30 | 285.61 | 279.96 | 280.32 | 1,956,545 | -3.33(-1.17%) |
Jul 25, 2023 | 282.69 | 284.68 | 279.92 | 283.64 | 3,078,152 | +0.35(+0.12%) |
Jul 24, 2023 | 283.12 | 285.32 | 281.85 | 283.30 | 1,038,798 | +0.04(+0.01%) |
Jul 21, 2023 | 285.80 | 287.36 | 282.97 | 283.26 | 1,034,250 | -1.76(-0.62%) |
Jul 20, 2023 | 286.61 | 288.08 | 283.27 | 285.02 | 1,749,697 | +0.20(+0.07%) |
Jul 19, 2023 | 286.88 | 288.18 | 278.63 | 284.82 | 2,654,999 | -3.01(-1.05%) |
Jul 18, 2023 | 289.69 | 291.23 | 286.49 | 287.83 | 1,559,832 | -2.11(-0.73%) |
Jul 17, 2023 | 292.83 | 293.79 | 287.89 | 289.93 | 1,812,626 | -4.67(-1.58%) |
Jul 14, 2023 | 294.06 | 298.09 | 293.22 | 294.60 | 1,222,625 | +0.58(+0.20%) |
Jul 13, 2023 | 293.70 | 297.06 | 292.13 | 294.03 | 1,270,982 | +0.74(+0.25%) |
Jul 12, 2023 | 293.82 | 294.83 | 291.64 | 293.29 | 1,283,833 | +0.55(+0.19%) |
Jul 11, 2023 | 295.18 | 295.72 | 290.99 | 292.74 | 848,941 | -1.04(-0.36%) |
Jul 10, 2023 | 289.89 | 294.01 | 289.89 | 293.79 | 742,327 | +4.22(+1.46%) |
Jul 07, 2023 | 289.87 | 292.89 | 288.08 | 289.56 | 935,169 | -2.95(-1.01%) |
Jul 06, 2023 | 295.14 | 297.35 | 291.50 | 292.52 | 1,214,159 | -3.86(-1.30%) |
Jul 05, 2023 | 294.70 | 298.56 | 294.00 | 296.38 | 896,895 | +0.76(+0.26%) |
Jul 03, 2023 | 298.46 | 299.38 | 290.09 | 295.62 | 939,065 | -5.86(-1.94%) |
Jun 30, 2023 | 301.93 | 302.85 | 299.82 | 301.48 | 1,291,263 | +3.02(+1.01%) |
Jun 29, 2023 | 297.03 | 300.93 | 296.18 | 298.46 | 960,673 | +0.91(+0.31%) |
Jun 28, 2023 | 295.43 | 297.80 | 293.88 | 297.54 | 1,234,335 | +1.91(+0.65%) |
Jun 27, 2023 | 292.06 | 296.51 | 292.06 | 295.63 | 1,172,093 | +2.71(+0.93%) |
Jun 26, 2023 | 293.93 | 294.86 | 291.71 | 292.92 | 934,624 | -0.53(-0.18%) |
Jun 23, 2023 | 290.84 | 295.02 | 289.68 | 293.45 | 2,033,369 | +0.99(+0.34%) |
Jun 22, 2023 | 284.60 | 292.53 | 283.60 | 292.46 | 1,211,447 | +7.37(+2.59%) |
Jun 21, 2023 | 282.48 | 287.29 | 279.90 | 285.08 | 1,334,423 | +1.67(+0.59%) |
Jun 20, 2023 | 287.45 | 288.73 | 283.16 | 283.42 | 1,006,088 | -4.75(-1.65%) |
Jun 16, 2023 | 285.70 | 289.78 | 285.70 | 288.17 | 2,987,525 | +4.16(+1.47%) |
Jun 15, 2023 | 281.07 | 285.48 | 280.46 | 284.00 | 1,260,011 | +2.28(+0.81%) |
Jun 14, 2023 | 292.30 | 294.31 | 280.95 | 281.73 | 2,215,204 | +4.31(+1.55%) |
Jun 13, 2023 | 275.14 | 278.55 | 274.71 | 277.42 | 1,106,070 | +3.58(+1.31%) |
Jun 12, 2023 | 269.93 | 274.00 | 269.35 | 273.84 | 1,176,249 | +4.41(+1.64%) |
Jun 09, 2023 | 270.50 | 272.61 | 269.26 | 269.43 | 736,364 | -1.69(-0.62%) |
Jun 08, 2023 | 271.75 | 272.80 | 269.34 | 271.11 | 852,704 | -0.04(-0.01%) |
Jun 07, 2023 | 269.44 | 273.01 | 265.45 | 271.15 | 1,218,590 | +2.32(+0.86%) |
Jun 06, 2023 | 270.16 | 270.86 | 264.37 | 268.83 | 1,175,165 | -1.03(-0.38%) |
Jun 05, 2023 | 271.03 | 272.84 | 269.79 | 269.86 | 1,035,288 | -2.01(-0.74%) |
Jun 02, 2023 | 267.15 | 273.34 | 267.12 | 271.87 | 1,046,579 | +6.34(+2.39%) |
Jun 01, 2023 | 262.02 | 266.17 | 261.40 | 265.54 | 903,004 | +3.65(+1.39%) |
May 31, 2023 | 259.82 | 262.15 | 256.93 | 261.89 | 1,934,899 | +0.01(+0.00%) |
May 30, 2023 | 261.25 | 266.52 | 260.32 | 261.88 | 1,112,035 | -0.23(-0.09%) |
May 26, 2023 | 261.86 | 265.10 | 261.48 | 262.11 | 983,823 | +0.32(+0.12%) |
May 25, 2023 | 262.63 | 264.25 | 260.27 | 261.79 | 876,281 | -0.80(-0.31%) |
May 24, 2023 | 263.12 | 264.13 | 259.81 | 262.60 | 1,066,685 | -2.83(-1.07%) |
May 23, 2023 | 272.01 | 272.01 | 264.70 | 265.43 | 1,178,729 | -9.20(-3.35%) |
May 22, 2023 | 280.42 | 282.30 | 274.46 | 274.63 | 1,247,159 | -5.38(-1.92%) |
May 19, 2023 | 279.02 | 283.27 | 277.86 | 280.01 | 1,525,227 | +3.04(+1.10%) |
May 18, 2023 | 275.86 | 280.04 | 275.30 | 276.97 | 1,503,624 | +3.91(+1.43%) |
May 17, 2023 | 274.91 | 275.06 | 270.63 | 273.06 | 957,620 | -0.11(-0.04%) |
May 16, 2023 | 275.14 | 277.75 | 273.11 | 273.17 | 896,686 | -1.93(-0.70%) |
May 15, 2023 | 273.54 | 275.85 | 272.83 | 275.11 | 776,511 | +1.63(+0.60%) |
May 12, 2023 | 276.37 | 277.83 | 272.37 | 273.47 | 1,182,098 | -2.21(-0.80%) |
May 11, 2023 | 275.52 | 277.34 | 273.48 | 275.68 | 1,430,550 | -0.44(-0.16%) |
May 10, 2023 | 273.70 | 277.81 | 273.01 | 276.12 | 1,038,907 | +4.45(+1.64%) |
May 09, 2023 | 274.39 | 274.72 | 270.63 | 271.67 | 1,078,729 | -3.70(-1.34%) |
May 08, 2023 | 274.61 | 276.94 | 273.88 | 275.36 | 942,775 | -0.28(-0.10%) |
May 05, 2023 | 276.93 | 279.19 | 273.22 | 275.64 | 1,258,814 | +0.43(+0.15%) |
May 04, 2023 | 276.21 | 277.91 | 272.86 | 275.21 | 1,473,148 | -0.58(-0.21%) |
May 03, 2023 | 278.74 | 279.87 | 275.24 | 275.79 | 946,338 | -2.31(-0.83%) |
May 02, 2023 | 280.23 | 281.38 | 275.54 | 278.10 | 1,027,825 | -3.44(-1.22%) |