Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 264.26 | 273.46 | 263.53 | 270.19 | 1,375,572 | +4.96(+1.87%) |
Jul 28, 2023 | 263.30 | 268.25 | 256.13 | 265.23 | 3,169,512 | +2.44(+0.93%) |
Jul 27, 2023 | 265.73 | 267.02 | 262.40 | 262.79 | 1,283,176 | -2.46(-0.93%) |
Jul 26, 2023 | 270.00 | 270.00 | 263.09 | 265.25 | 1,517,596 | -5.06(-1.87%) |
Jul 25, 2023 | 279.86 | 280.41 | 264.37 | 270.31 | 2,485,048 | -6.69(-2.42%) |
Jul 24, 2023 | 276.54 | 278.41 | 275.70 | 277.00 | 1,173,587 | +0.45(+0.16%) |
Jul 21, 2023 | 276.10 | 278.12 | 274.33 | 276.55 | 2,867,959 | +1.85(+0.67%) |
Jul 20, 2023 | 278.00 | 279.95 | 273.47 | 274.70 | 1,584,346 | -2.19(-0.79%) |
Jul 19, 2023 | 276.17 | 278.95 | 275.83 | 276.89 | 912,136 | +0.72(+0.26%) |
Jul 18, 2023 | 278.40 | 281.12 | 275.76 | 276.17 | 1,052,201 | -2.23(-0.80%) |
Jul 17, 2023 | 278.42 | 280.49 | 276.22 | 278.40 | 1,189,284 | -0.53(-0.19%) |
Jul 14, 2023 | 278.94 | 280.00 | 276.12 | 278.93 | 895,396 | +0.96(+0.35%) |
Jul 13, 2023 | 278.93 | 280.86 | 276.39 | 277.97 | 985,643 | +0.35(+0.13%) |
Jul 12, 2023 | 280.17 | 281.68 | 277.29 | 277.62 | 1,055,799 | -2.22(-0.79%) |
Jul 11, 2023 | 280.00 | 280.52 | 276.02 | 279.84 | 909,326 | -1.87(-0.66%) |
Jul 10, 2023 | 275.00 | 282.74 | 275.00 | 281.71 | 1,280,356 | +6.64(+2.41%) |
Jul 07, 2023 | 285.58 | 286.54 | 274.75 | 275.07 | 2,851,353 | -9.92(-3.48%) |
Jul 06, 2023 | 285.95 | 286.92 | 282.48 | 284.99 | 1,067,842 | -0.90(-0.31%) |
Jul 05, 2023 | 285.45 | 287.60 | 283.83 | 285.89 | 744,666 | +0.45(+0.16%) |
Jul 03, 2023 | 282.87 | 285.65 | 281.24 | 285.44 | 414,685 | +0.59(+0.21%) |
Jun 30, 2023 | 284.96 | 286.50 | 282.91 | 284.85 | 1,130,781 | +2.72(+0.96%) |
Jun 29, 2023 | 282.71 | 285.45 | 280.59 | 282.13 | 873,745 | -1.89(-0.67%) |
Jun 28, 2023 | 282.95 | 285.68 | 281.29 | 284.02 | 618,736 | +1.07(+0.38%) |
Jun 27, 2023 | 281.91 | 283.49 | 277.71 | 282.95 | 851,107 | +1.37(+0.49%) |
Jun 26, 2023 | 283.87 | 283.95 | 279.56 | 281.58 | 833,549 | -2.94(-1.03%) |
Jun 23, 2023 | 293.35 | 293.52 | 283.97 | 284.52 | 1,428,355 | -9.43(-3.21%) |
Jun 22, 2023 | 294.25 | 296.46 | 291.58 | 293.95 | 905,604 | -0.41(-0.14%) |
Jun 21, 2023 | 294.04 | 294.84 | 289.83 | 294.36 | 787,759 | +0.57(+0.19%) |
Jun 20, 2023 | 296.00 | 298.73 | 293.65 | 293.79 | 961,216 | -3.69(-1.24%) |
Jun 16, 2023 | 300.57 | 304.79 | 296.20 | 297.48 | 1,915,437 | -0.35(-0.12%) |
Jun 15, 2023 | 299.77 | 300.00 | 293.21 | 297.83 | 1,483,137 | -2.16(-0.72%) |
Jun 14, 2023 | 304.60 | 306.52 | 296.09 | 299.99 | 1,512,547 | -4.61(-1.51%) |
Jun 13, 2023 | 310.84 | 312.76 | 299.52 | 304.60 | 1,527,062 | -8.81(-2.81%) |
Jun 12, 2023 | 319.76 | 319.76 | 310.00 | 313.41 | 1,502,528 | +4.53(+1.47%) |
Jun 08, 2023 | 308.88 | 8,067 | +3.98(+1.31%) | |||
Jun 07, 2023 | 299.63 | 309.30 | 294.04 | 304.90 | 2,034,324 | +5.11(+1.70%) |
Jun 06, 2023 | 303.65 | 304.76 | 298.32 | 299.79 | 911,744 | -2.34(-0.77%) |
Jun 05, 2023 | 299.67 | 304.29 | 299.59 | 302.13 | 1,085,217 | +1.93(+0.64%) |
Jun 02, 2023 | 302.53 | 303.17 | 297.68 | 300.20 | 817,147 | -2.21(-0.73%) |
Jun 01, 2023 | 301.02 | 308.38 | 300.19 | 302.41 | 1,033,590 | +6.00(+2.02%) |
May 31, 2023 | 298.69 | 299.58 | 294.81 | 296.41 | 1,566,893 | -2.28(-0.76%) |
May 30, 2023 | 297.92 | 298.95 | 295.00 | 298.69 | 802,648 | +0.03(+0.01%) |
May 26, 2023 | 298.51 | 299.11 | 294.83 | 298.66 | 945,597 | +1.53(+0.51%) |
May 25, 2023 | 298.51 | 298.89 | 291.64 | 297.13 | 1,073,540 | -4.43(-1.47%) |
May 24, 2023 | 301.82 | 302.31 | 298.33 | 301.56 | 842,727 | -1.59(-0.52%) |
May 23, 2023 | 305.23 | 306.87 | 302.33 | 303.15 | 762,739 | -3.72(-1.21%) |
May 22, 2023 | 309.93 | 310.47 | 306.13 | 306.87 | 527,960 | -1.61(-0.52%) |
May 19, 2023 | 307.00 | 310.50 | 306.52 | 308.48 | 568,782 | +3.03(+0.99%) |
May 18, 2023 | 305.85 | 306.23 | 301.94 | 305.45 | 617,689 | -0.80(-0.26%) |
May 17, 2023 | 308.25 | 308.25 | 302.14 | 306.25 | 585,375 | -1.36(-0.44%) |
May 16, 2023 | 310.60 | 310.64 | 306.11 | 307.61 | 638,444 | -4.26(-1.37%) |
May 15, 2023 | 310.00 | 312.48 | 309.15 | 311.87 | 495,786 | +2.27(+0.73%) |
May 12, 2023 | 310.97 | 311.41 | 307.70 | 309.60 | 442,652 | -0.96(-0.31%) |
May 11, 2023 | 313.50 | 313.59 | 308.64 | 310.56 | 726,354 | -2.70(-0.86%) |
May 10, 2023 | 315.19 | 315.78 | 310.71 | 313.26 | 795,059 | -0.74(-0.24%) |
May 09, 2023 | 311.87 | 315.69 | 311.09 | 314.00 | 906,113 | -0.37(-0.12%) |
May 08, 2023 | 317.48 | 317.48 | 310.00 | 314.37 | 936,069 | -3.69(-1.16%) |
May 05, 2023 | 313.81 | 319.74 | 310.66 | 318.06 | 1,734,678 | +4.49(+1.43%) |
May 04, 2023 | 311.42 | 314.37 | 309.58 | 313.57 | 1,214,018 | +2.57(+0.83%) |
May 03, 2023 | 315.00 | 316.69 | 309.55 | 311.00 | 2,787,525 | +1.72(+0.56%) |
May 02, 2023 | 309.20 | 311.89 | 305.26 | 309.28 | 1,090,743 | -1.83(-0.59%) |