Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 247.98 | 249.12 | 247.53 | 248.93 | 289,929 | +1.34(+0.54%) |
Jul 28, 2023 | 247.83 | 248.62 | 246.18 | 247.60 | 182,538 | +2.14(+0.87%) |
Jul 27, 2023 | 245.45 | 247.73 | 242.77 | 245.46 | 253,665 | +1.00(+0.41%) |
Jul 26, 2023 | 242.12 | 245.22 | 241.71 | 244.46 | 188,746 | +2.09(+0.86%) |
Jul 25, 2023 | 240.88 | 242.72 | 240.88 | 242.37 | 165,051 | +0.07(+0.03%) |
Jul 24, 2023 | 241.60 | 243.00 | 241.18 | 242.30 | 145,055 | +1.54(+0.64%) |
Jul 21, 2023 | 242.32 | 242.82 | 240.42 | 240.76 | 224,092 | -1.11(-0.46%) |
Jul 20, 2023 | 245.87 | 245.87 | 241.22 | 241.87 | 227,589 | -3.31(-1.35%) |
Jul 19, 2023 | 244.20 | 245.52 | 242.62 | 245.18 | 189,757 | +0.40(+0.16%) |
Jul 18, 2023 | 244.38 | 245.09 | 243.00 | 244.79 | 284,298 | +0.15(+0.06%) |
Jul 17, 2023 | 243.20 | 245.21 | 242.57 | 244.64 | 144,844 | +0.80(+0.33%) |
Jul 14, 2023 | 245.32 | 245.32 | 241.74 | 243.84 | 211,778 | -1.11(-0.45%) |
Jul 13, 2023 | 246.31 | 246.31 | 244.41 | 244.94 | 171,609 | -0.13(-0.05%) |
Jul 12, 2023 | 247.83 | 247.83 | 244.67 | 245.07 | 196,577 | -1.28(-0.52%) |
Jul 11, 2023 | 243.65 | 246.60 | 243.65 | 246.35 | 173,398 | +2.70(+1.11%) |
Jul 10, 2023 | 240.44 | 244.67 | 239.82 | 243.65 | 196,600 | +3.94(+1.64%) |
Jul 07, 2023 | 238.15 | 242.00 | 238.14 | 239.71 | 187,260 | +1.54(+0.65%) |
Jul 06, 2023 | 238.12 | 239.72 | 237.14 | 238.17 | 190,078 | -1.69(-0.71%) |
Jul 05, 2023 | 242.97 | 242.97 | 239.77 | 239.86 | 166,199 | -4.51(-1.85%) |
Jul 03, 2023 | 244.25 | 245.00 | 242.75 | 244.37 | 98,058 | -1.17(-0.48%) |
Jun 30, 2023 | 245.33 | 247.34 | 243.34 | 245.54 | 225,014 | +1.42(+0.58%) |
Jun 29, 2023 | 239.23 | 244.45 | 239.23 | 244.12 | 235,659 | +4.32(+1.80%) |
Jun 28, 2023 | 242.10 | 242.96 | 239.47 | 239.80 | 159,038 | -2.05(-0.85%) |
Jun 27, 2023 | 240.63 | 243.19 | 238.14 | 241.85 | 344,881 | +2.60(+1.09%) |
Jun 26, 2023 | 234.72 | 239.62 | 234.13 | 239.25 | 361,816 | +6.02(+2.58%) |
Jun 23, 2023 | 233.11 | 233.67 | 231.53 | 233.23 | 502,567 | -0.77(-0.33%) |
Jun 22, 2023 | 235.17 | 235.17 | 232.02 | 234.00 | 207,203 | +0.16(+0.07%) |
Jun 21, 2023 | 232.43 | 234.75 | 231.28 | 233.84 | 190,173 | +0.88(+0.38%) |
Jun 20, 2023 | 233.19 | 233.67 | 231.21 | 232.96 | 230,830 | -1.62(-0.69%) |
Jun 16, 2023 | 235.16 | 235.92 | 233.78 | 234.59 | 364,502 | +0.52(+0.22%) |
Jun 15, 2023 | 231.25 | 234.59 | 231.25 | 234.06 | 178,484 | +2.75(+1.19%) |
Jun 14, 2023 | 232.74 | 233.32 | 229.69 | 231.31 | 168,356 | -0.83(-0.36%) |
Jun 13, 2023 | 230.91 | 233.10 | 230.83 | 232.14 | 292,590 | +1.55(+0.67%) |
Jun 12, 2023 | 229.97 | 231.33 | 225.69 | 230.59 | 133,875 | +0.91(+0.40%) |
Jun 09, 2023 | 230.57 | 230.57 | 226.78 | 229.68 | 166,901 | -0.60(-0.26%) |
Jun 08, 2023 | 231.62 | 231.62 | 228.16 | 230.28 | 190,117 | -0.52(-0.23%) |
Jun 07, 2023 | 223.31 | 231.72 | 222.29 | 230.81 | 334,093 | +7.94(+3.56%) |
Jun 06, 2023 | 221.91 | 224.80 | 220.64 | 222.86 | 248,153 | +0.70(+0.32%) |
Jun 05, 2023 | 225.04 | 225.04 | 221.66 | 222.16 | 189,856 | -2.64(-1.17%) |
Jun 02, 2023 | 221.38 | 225.27 | 221.38 | 224.80 | 226,768 | +5.39(+2.46%) |
Jun 01, 2023 | 216.49 | 219.99 | 215.23 | 219.41 | 220,998 | +3.80(+1.76%) |
May 31, 2023 | 217.85 | 218.01 | 213.52 | 215.61 | 413,780 | -2.75(-1.26%) |
May 30, 2023 | 219.36 | 219.44 | 217.74 | 218.36 | 254,430 | -0.11(-0.05%) |
May 26, 2023 | 214.69 | 218.59 | 214.69 | 218.47 | 182,131 | +3.63(+1.69%) |
May 25, 2023 | 211.59 | 215.90 | 210.53 | 214.84 | 259,641 | +3.31(+1.57%) |
May 24, 2023 | 216.92 | 218.56 | 211.03 | 211.52 | 305,919 | -5.72(-2.63%) |
May 23, 2023 | 214.65 | 218.94 | 206.68 | 217.24 | 534,450 | +3.30(+1.54%) |
May 22, 2023 | 215.19 | 216.03 | 212.01 | 213.94 | 410,724 | -0.28(-0.13%) |
May 19, 2023 | 216.30 | 216.36 | 212.88 | 214.22 | 202,058 | -0.41(-0.19%) |
May 18, 2023 | 213.90 | 215.85 | 212.64 | 214.63 | 216,375 | +0.58(+0.27%) |
May 17, 2023 | 212.79 | 214.37 | 211.15 | 214.05 | 245,994 | +2.78(+1.32%) |
May 16, 2023 | 212.58 | 212.81 | 210.51 | 211.27 | 297,405 | -2.57(-1.20%) |
May 15, 2023 | 213.60 | 214.55 | 212.69 | 213.84 | 295,888 | +0.47(+0.22%) |
May 12, 2023 | 214.35 | 216.35 | 212.06 | 213.37 | 298,007 | +0.07(+0.03%) |
May 11, 2023 | 213.01 | 213.35 | 210.87 | 213.30 | 181,173 | -0.16(-0.07%) |
May 10, 2023 | 215.63 | 215.63 | 211.27 | 213.46 | 216,789 | -0.38(-0.18%) |
May 09, 2023 | 214.59 | 214.59 | 212.47 | 213.84 | 161,936 | -1.05(-0.49%) |
May 08, 2023 | 217.78 | 218.63 | 214.04 | 214.89 | 176,246 | -2.29(-1.05%) |
May 05, 2023 | 215.71 | 217.63 | 214.91 | 217.17 | 169,944 | +3.97(+1.86%) |
May 04, 2023 | 212.14 | 213.82 | 210.00 | 213.21 | 325,673 | +0.59(+0.28%) |
May 03, 2023 | 216.36 | 218.03 | 212.60 | 212.62 | 273,282 | -2.34(-1.09%) |
May 02, 2023 | 214.27 | 215.28 | 212.09 | 214.96 | 235,284 | +0.39(+0.18%) |