Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 281.79 | 282.20 | 278.69 | 281.21 | 1,600,940 | +0.41(+0.14%) |
Jul 28, 2023 | 281.53 | 282.42 | 278.71 | 280.81 | 1,878,929 | +0.98(+0.35%) |
Jul 27, 2023 | 288.25 | 288.25 | 279.64 | 279.82 | 2,378,365 | -8.05(-2.80%) |
Jul 26, 2023 | 288.85 | 289.25 | 285.77 | 287.87 | 1,182,191 | -0.78(-0.27%) |
Jul 25, 2023 | 287.35 | 289.58 | 284.75 | 288.65 | 1,279,299 | +0.18(+0.06%) |
Jul 24, 2023 | 292.64 | 293.89 | 288.09 | 288.48 | 1,236,316 | -4.82(-1.64%) |
Jul 21, 2023 | 293.36 | 294.60 | 290.97 | 293.30 | 2,988,177 | -0.45(-0.15%) |
Jul 20, 2023 | 293.40 | 295.55 | 291.88 | 293.75 | 1,401,115 | +1.55(+0.53%) |
Jul 19, 2023 | 293.70 | 295.34 | 289.25 | 292.20 | 1,422,687 | -2.14(-0.73%) |
Jul 18, 2023 | 295.00 | 297.14 | 291.17 | 294.34 | 1,133,563 | -1.97(-0.66%) |
Jul 17, 2023 | 299.17 | 299.99 | 295.19 | 296.31 | 1,222,375 | -3.78(-1.26%) |
Jul 14, 2023 | 297.32 | 302.54 | 297.32 | 300.08 | 1,321,802 | +2.77(+0.93%) |
Jul 13, 2023 | 295.37 | 297.74 | 294.12 | 297.32 | 795,450 | +1.60(+0.54%) |
Jul 12, 2023 | 295.77 | 297.52 | 294.20 | 295.72 | 1,103,143 | +1.61(+0.55%) |
Jul 11, 2023 | 292.71 | 295.01 | 290.58 | 294.11 | 854,938 | +1.10(+0.38%) |
Jul 10, 2023 | 292.72 | 295.06 | 291.85 | 293.01 | 693,620 | +1.02(+0.35%) |
Jul 07, 2023 | 291.98 | 293.64 | 290.26 | 291.99 | 987,185 | -1.40(-0.48%) |
Jul 06, 2023 | 292.96 | 294.55 | 290.94 | 293.39 | 925,873 | -1.68(-0.57%) |
Jul 05, 2023 | 294.11 | 295.96 | 292.26 | 295.06 | 812,514 | -0.62(-0.21%) |
Jul 03, 2023 | 300.59 | 300.90 | 294.74 | 295.69 | 581,579 | -7.04(-2.32%) |
Jun 30, 2023 | 302.49 | 304.55 | 300.86 | 302.73 | 1,077,553 | +3.29(+1.10%) |
Jun 29, 2023 | 297.15 | 299.87 | 295.65 | 299.43 | 690,093 | +2.22(+0.75%) |
Jun 28, 2023 | 295.56 | 299.29 | 295.50 | 297.21 | 1,285,171 | +1.51(+0.51%) |
Jun 27, 2023 | 294.28 | 295.87 | 292.07 | 295.69 | 1,055,190 | +1.89(+0.64%) |
Jun 26, 2023 | 293.53 | 296.25 | 290.88 | 293.80 | 815,377 | -1.03(-0.35%) |
Jun 23, 2023 | 293.97 | 296.43 | 293.34 | 294.83 | 2,480,401 | -0.01(-0.00%) |
Jun 22, 2023 | 294.63 | 296.14 | 292.73 | 294.84 | 1,094,824 | +0.32(+0.11%) |
Jun 21, 2023 | 293.56 | 295.06 | 290.76 | 294.53 | 1,484,876 | -0.23(-0.08%) |
Jun 20, 2023 | 289.59 | 296.20 | 288.07 | 294.75 | 1,416,118 | +3.41(+1.17%) |
Jun 16, 2023 | 295.22 | 298.16 | 291.00 | 291.34 | 2,456,456 | -1.29(-0.44%) |
Jun 15, 2023 | 290.75 | 293.02 | 287.40 | 292.62 | 1,100,087 | +2.06(+0.71%) |
Jun 14, 2023 | 294.28 | 296.94 | 288.02 | 290.57 | 2,764,263 | +11.71(+4.20%) |
Jun 13, 2023 | 277.13 | 280.06 | 276.20 | 278.86 | 993,465 | +1.80(+0.65%) |
Jun 12, 2023 | 277.12 | 277.56 | 273.72 | 277.06 | 859,883 | -0.71(-0.26%) |
Jun 09, 2023 | 273.94 | 278.04 | 272.51 | 277.77 | 1,147,145 | +3.83(+1.40%) |
Jun 08, 2023 | 275.16 | 276.11 | 272.91 | 273.94 | 973,689 | -1.19(-0.43%) |
Jun 07, 2023 | 273.78 | 275.96 | 271.29 | 275.13 | 1,199,311 | +1.40(+0.51%) |
Jun 06, 2023 | 275.95 | 276.55 | 269.70 | 273.72 | 1,046,930 | -1.39(-0.51%) |
Jun 05, 2023 | 275.76 | 277.61 | 274.26 | 275.12 | 913,104 | -0.34(-0.12%) |
Jun 02, 2023 | 276.07 | 277.52 | 274.50 | 275.45 | 1,425,690 | -0.27(-0.10%) |
Jun 01, 2023 | 272.33 | 276.70 | 270.69 | 275.72 | 1,191,072 | +2.96(+1.08%) |
May 31, 2023 | 267.06 | 273.01 | 266.31 | 272.76 | 2,696,891 | +4.05(+1.51%) |
May 30, 2023 | 268.21 | 272.50 | 267.91 | 268.71 | 1,379,911 | -1.08(-0.40%) |
May 26, 2023 | 270.30 | 273.03 | 268.55 | 269.79 | 1,102,951 | +0.18(+0.07%) |
May 25, 2023 | 270.27 | 271.32 | 265.02 | 269.61 | 1,171,394 | -0.16(-0.06%) |
May 24, 2023 | 270.21 | 272.32 | 267.45 | 269.77 | 1,194,029 | -1.58(-0.58%) |
May 23, 2023 | 281.44 | 282.38 | 269.29 | 271.36 | 2,185,633 | -11.89(-4.20%) |
May 22, 2023 | 283.64 | 288.64 | 282.79 | 283.24 | 1,202,090 | +0.79(+0.28%) |
May 19, 2023 | 283.07 | 286.19 | 281.28 | 282.45 | 1,047,520 | +0.11(+0.04%) |
May 18, 2023 | 281.09 | 283.41 | 279.88 | 282.34 | 1,128,886 | +1.27(+0.45%) |
May 17, 2023 | 284.34 | 285.01 | 278.84 | 281.07 | 1,024,341 | -1.94(-0.69%) |
May 16, 2023 | 285.14 | 285.84 | 282.27 | 283.01 | 984,530 | -2.95(-1.03%) |
May 15, 2023 | 282.70 | 287.51 | 282.70 | 285.96 | 1,140,049 | +3.42(+1.21%) |
May 12, 2023 | 282.68 | 283.54 | 279.85 | 282.55 | 746,142 | +0.35(+0.12%) |
May 11, 2023 | 281.82 | 285.81 | 281.41 | 282.20 | 1,164,401 | -0.48(-0.17%) |
May 10, 2023 | 282.48 | 283.53 | 279.55 | 282.68 | 911,738 | +1.93(+0.69%) |
May 09, 2023 | 285.13 | 285.69 | 280.66 | 280.75 | 790,520 | -4.57(-1.60%) |
May 08, 2023 | 280.30 | 285.58 | 279.72 | 285.32 | 765,169 | +3.52(+1.25%) |
May 05, 2023 | 282.72 | 284.04 | 279.74 | 281.80 | 1,516,637 | +0.08(+0.03%) |
May 04, 2023 | 281.63 | 283.68 | 279.03 | 281.72 | 1,271,056 | -2.48(-0.87%) |
May 03, 2023 | 292.86 | 293.34 | 283.62 | 284.20 | 1,870,205 | -6.68(-2.30%) |
May 02, 2023 | 283.75 | 296.26 | 281.41 | 290.88 | 2,967,310 | -5.94(-2.00%) |