Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 275.27 | 275.28 | 275.25 | 275.27 | 314 | +3.05(+1.12%) |
Jul 30, 2023 | 272.25 | 272.34 | 272.21 | 272.22 | 88 | -1.42(-0.52%) |
Jul 28, 2023 | 273.02 | 273.73 | 273.01 | 273.64 | 8,554 | +0.62(+0.23%) |
Jul 27, 2023 | 273.02 | 273.03 | 273.01 | 273.02 | 395 | +0.54(+0.20%) |
Jul 26, 2023 | 272.47 | 272.48 | 272.46 | 272.48 | 436 | +0.85(+0.31%) |
Jul 25, 2023 | 271.62 | 271.63 | 271.60 | 271.63 | 450 | +0.60(+0.22%) |
Jul 24, 2023 | 271.02 | 271.04 | 271.02 | 271.02 | 475 | +2.48(+0.92%) |
Jul 23, 2023 | 268.64 | 268.56 | 268.54 | 268.55 | 104 | -0.87(-0.32%) |
Jul 21, 2023 | 268.63 | 269.48 | 268.61 | 269.41 | 7,646 | +0.79(+0.30%) |
Jul 20, 2023 | 268.63 | 268.63 | 268.61 | 268.62 | 464 | +0.50(+0.19%) |
Jul 19, 2023 | 268.12 | 268.13 | 268.11 | 268.12 | 505 | +0.61(+0.23%) |
Jul 18, 2023 | 267.49 | 267.51 | 267.49 | 267.51 | 444 | +0.76(+0.29%) |
Jul 17, 2023 | 266.75 | 266.75 | 266.74 | 266.75 | 447 | +1.66(+0.62%) |
Jul 16, 2023 | 264.88 | 265.11 | 265.01 | 265.09 | 110 | +0.06(+0.02%) |
Jul 14, 2023 | 264.37 | 265.21 | 264.26 | 265.03 | 8,086 | +0.67(+0.25%) |
Jul 13, 2023 | 264.37 | 264.39 | 264.36 | 264.37 | 481 | +0.39(+0.15%) |
Jul 12, 2023 | 263.97 | 263.98 | 263.96 | 263.97 | 441 | +0.74(+0.28%) |
Jul 11, 2023 | 263.25 | 263.25 | 263.22 | 263.23 | 376 | +0.69(+0.26%) |
Jul 10, 2023 | 262.55 | 262.55 | 262.51 | 262.54 | 349 | +3.90(+1.51%) |
Jul 09, 2023 | 258.65 | 258.64 | 258.60 | 258.64 | 109 | -2.33(-0.89%) |
Jul 07, 2023 | 260.37 | 261.03 | 260.25 | 260.97 | 7,795 | +0.60(+0.23%) |
Jul 06, 2023 | 260.37 | 260.37 | 260.36 | 260.37 | 368 | +0.79(+0.30%) |
Jul 05, 2023 | 259.58 | 259.58 | 259.57 | 259.58 | 391 | +0.37(+0.14%) |
Jul 04, 2023 | 259.19 | 259.20 | 259.18 | 259.20 | 366 | +1.25(+0.48%) |
Jul 03, 2023 | 257.94 | 257.95 | 257.92 | 257.95 | 370 | +3.04(+1.19%) |
Jul 02, 2023 | 254.78 | 254.91 | 254.86 | 254.91 | 116 | -1.84(-0.72%) |
Jun 30, 2023 | 256.22 | 256.75 | 256.20 | 256.75 | 7,816 | +0.52(+0.20%) |
Jun 29, 2023 | 256.22 | 256.24 | 256.20 | 256.22 | 421 | +0.35(+0.14%) |
Jun 28, 2023 | 255.87 | 255.89 | 255.86 | 255.87 | 348 | +0.65(+0.25%) |
Jun 27, 2023 | 255.23 | 255.23 | 255.21 | 255.22 | 427 | +0.83(+0.32%) |
Jun 26, 2023 | 254.40 | 254.41 | 254.39 | 254.40 | 121 | +1.69(+0.67%) |
Jun 25, 2023 | 252.57 | 252.77 | 252.69 | 252.71 | 129 | -0.29(-0.11%) |
Jun 23, 2023 | 252.58 | 253.21 | 252.56 | 253.00 | 7,829 | +0.42(+0.17%) |
Jun 22, 2023 | 252.58 | 252.58 | 252.56 | 252.58 | 391 | +0.70(+0.28%) |
Jun 21, 2023 | 251.88 | 251.88 | 251.87 | 251.88 | 262 | +2.56(+1.03%) |
Jun 20, 2023 | 249.31 | 249.32 | 249.31 | 249.32 | 366 | +0.01(+0.00%) |
Jun 19, 2023 | 249.31 | 249.32 | 249.30 | 249.31 | 424 | +0.75(+0.30%) |
Jun 18, 2023 | 248.60 | 248.61 | 248.56 | 248.56 | 93 | -0.72(-0.29%) |
Jun 16, 2023 | 248.48 | 249.41 | 248.37 | 249.27 | 7,561 | +0.80(+0.32%) |
Jun 15, 2023 | 248.48 | 248.48 | 248.45 | 248.47 | 398 | +0.52(+0.21%) |
Jun 14, 2023 | 247.95 | 247.96 | 247.93 | 247.95 | 456 | +0.82(+0.33%) |
Jun 13, 2023 | 247.12 | 247.13 | 247.11 | 247.13 | 415 | +0.40(+0.16%) |
Jun 12, 2023 | 246.73 | 246.73 | 246.71 | 246.73 | 347 | +1.97(+0.81%) |
Jun 11, 2023 | 244.66 | 244.77 | 244.71 | 244.75 | 125 | -0.22(-0.09%) |
Jun 09, 2023 | 244.40 | 245.02 | 244.33 | 244.97 | 2,674 | +0.57(+0.23%) |
Jun 08, 2023 | 244.40 | 244.41 | 244.39 | 244.40 | 142 | +0.86(+0.35%) |
Jun 07, 2023 | 243.55 | 243.55 | 243.54 | 243.55 | 149 | +0.34(+0.14%) |
Jun 06, 2023 | 243.20 | 243.21 | 243.19 | 243.20 | 130 | +0.72(+0.30%) |
Jun 05, 2023 | 242.48 | 242.48 | 242.47 | 242.48 | 158 | +0.80(+0.33%) |
Jun 04, 2023 | 241.37 | 241.68 | 241.51 | 241.68 | 133 | +0.87(+0.36%) |
Jun 02, 2023 | 240.20 | 240.83 | 240.06 | 240.81 | 2,867 | +0.62(+0.26%) |
Jun 01, 2023 | 240.20 | 240.21 | 240.19 | 240.20 | 145 | +0.72(+0.30%) |
May 31, 2023 | 239.47 | 239.48 | 239.47 | 239.48 | 185 | +0.64(+0.27%) |
May 30, 2023 | 238.85 | 238.85 | 238.84 | 238.84 | 140 | +0.60(+0.25%) |
May 29, 2023 | 238.25 | 238.25 | 238.25 | 238.25 | 140 | +1.99(+0.84%) |
May 28, 2023 | 236.19 | 236.27 | 236.16 | 236.25 | 121 | +0.52(+0.22%) |
May 26, 2023 | 235.73 | 235.75 | 235.62 | 235.73 | 7,476 | +0.00(+0.00%) |
May 25, 2023 | 235.73 | 235.74 | 235.71 | 235.73 | 456 | -0.00(-0.00%) |
May 24, 2023 | 235.72 | 235.74 | 235.72 | 235.73 | 496 | +0.81(+0.34%) |
May 23, 2023 | 234.93 | 234.94 | 234.91 | 234.93 | 434 | +0.59(+0.25%) |
May 22, 2023 | 234.33 | 234.34 | 234.31 | 234.33 | 572 | +2.75(+1.19%) |
May 21, 2023 | 231.76 | 231.84 | 231.58 | 231.58 | 115 | -1.25(-0.54%) |
May 19, 2023 | 232.12 | 232.86 | 232.01 | 232.84 | 7,816 | +0.72(+0.31%) |
May 18, 2023 | 232.12 | 232.13 | 232.12 | 232.12 | 450 | +0.50(+0.22%) |
May 17, 2023 | 231.62 | 231.63 | 231.61 | 231.62 | 413 | +0.50(+0.22%) |
May 16, 2023 | 231.13 | 231.13 | 231.11 | 231.12 | 393 | +0.48(+0.21%) |
May 15, 2023 | 230.65 | 230.66 | 230.64 | 230.64 | 396 | +0.52(+0.23%) |
May 14, 2023 | 229.88 | 230.13 | 230.04 | 230.12 | 126 | +0.88(+0.38%) |
May 12, 2023 | 228.97 | 229.46 | 228.87 | 229.24 | 7,464 | +0.27(+0.12%) |
May 11, 2023 | 228.97 | 228.98 | 228.96 | 228.97 | 485 | +0.44(+0.19%) |
May 10, 2023 | 228.51 | 228.53 | 228.51 | 228.52 | 376 | +0.43(+0.19%) |
May 09, 2023 | 228.09 | 228.10 | 228.08 | 228.10 | 469 | +0.49(+0.21%) |
May 08, 2023 | 227.63 | 227.63 | 227.61 | 227.61 | 475 | +1.34(+0.59%) |
May 07, 2023 | 226.00 | 226.28 | 226.16 | 226.27 | 128 | +0.03(+0.01%) |
May 05, 2023 | 225.66 | 226.24 | 225.56 | 226.23 | 8,043 | +0.56(+0.25%) |
May 04, 2023 | 225.66 | 225.68 | 225.66 | 225.67 | 480 | +0.50(+0.22%) |
May 03, 2023 | 225.18 | 225.18 | 225.15 | 225.18 | 628 | +0.55(+0.24%) |
May 02, 2023 | 224.62 | 224.63 | 224.62 | 224.63 | 331 | +2.36(+1.06%) |