Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 229.73 | 229.80 | 224.71 | 225.51 | 1,734,672 | -4.22(-1.84%) |
Jul 28, 2023 | 228.84 | 231.71 | 228.24 | 229.73 | 1,663,825 | +2.03(+0.89%) |
Jul 27, 2023 | 230.08 | 232.12 | 225.80 | 227.71 | 2,477,087 | -6.71(-2.86%) |
Jul 26, 2023 | 236.91 | 236.92 | 233.99 | 234.41 | 1,495,929 | -3.47(-1.46%) |
Jul 25, 2023 | 239.44 | 239.65 | 237.04 | 237.88 | 1,008,462 | -1.77(-0.74%) |
Jul 24, 2023 | 240.16 | 240.92 | 239.05 | 239.66 | 780,225 | -0.80(-0.33%) |
Jul 21, 2023 | 239.24 | 242.69 | 238.94 | 240.46 | 1,632,458 | +1.00(+0.42%) |
Jul 20, 2023 | 237.31 | 240.02 | 234.80 | 239.46 | 2,122,837 | +2.89(+1.22%) |
Jul 19, 2023 | 236.34 | 237.86 | 234.85 | 236.58 | 1,154,720 | +2.75(+1.18%) |
Jul 18, 2023 | 233.54 | 236.96 | 233.05 | 233.83 | 1,316,669 | +0.38(+0.16%) |
Jul 17, 2023 | 232.55 | 235.68 | 231.87 | 233.45 | 977,710 | +0.57(+0.24%) |
Jul 14, 2023 | 233.19 | 233.43 | 231.47 | 232.88 | 1,601,844 | +0.38(+0.16%) |
Jul 13, 2023 | 233.50 | 235.43 | 231.97 | 232.50 | 1,125,242 | -0.31(-0.13%) |
Jul 12, 2023 | 233.98 | 234.96 | 231.92 | 232.81 | 1,509,056 | -2.36(-1.00%) |
Jul 11, 2023 | 235.60 | 237.03 | 234.01 | 235.17 | 1,236,620 | -0.67(-0.28%) |
Jul 10, 2023 | 235.79 | 237.78 | 235.15 | 235.85 | 1,449,511 | -1.04(-0.44%) |
Jul 07, 2023 | 240.83 | 240.83 | 236.87 | 236.89 | 1,431,865 | -4.66(-1.93%) |
Jul 06, 2023 | 242.00 | 243.58 | 240.95 | 241.55 | 998,453 | -1.02(-0.42%) |
Jul 05, 2023 | 245.27 | 245.40 | 241.63 | 242.57 | 1,218,966 | -2.85(-1.16%) |
Jul 03, 2023 | 242.52 | 245.42 | 240.98 | 245.42 | 624,054 | +1.98(+0.81%) |
Jun 30, 2023 | 242.59 | 243.55 | 241.62 | 243.44 | 1,357,998 | +0.99(+0.41%) |
Jun 29, 2023 | 242.04 | 243.43 | 240.49 | 242.45 | 1,449,383 | -0.89(-0.36%) |
Jun 28, 2023 | 251.61 | 251.87 | 243.04 | 243.33 | 1,978,676 | -10.06(-3.97%) |
Jun 27, 2023 | 253.93 | 255.02 | 251.88 | 253.40 | 691,593 | +0.37(+0.15%) |
Jun 26, 2023 | 252.59 | 253.09 | 249.61 | 253.03 | 879,211 | +0.43(+0.17%) |
Jun 23, 2023 | 254.75 | 254.75 | 251.37 | 252.60 | 3,753,218 | -1.19(-0.47%) |
Jun 22, 2023 | 253.99 | 254.47 | 252.28 | 253.78 | 759,856 | +1.38(+0.55%) |
Jun 21, 2023 | 252.29 | 253.41 | 250.28 | 252.40 | 976,565 | +0.42(+0.17%) |
Jun 20, 2023 | 254.81 | 255.72 | 251.59 | 251.98 | 981,660 | -2.20(-0.87%) |
Jun 16, 2023 | 255.43 | 256.69 | 253.75 | 254.19 | 1,617,715 | -0.14(-0.05%) |
Jun 15, 2023 | 254.69 | 255.21 | 252.99 | 254.32 | 968,134 | +0.26(+0.10%) |
Jun 14, 2023 | 251.24 | 254.69 | 249.99 | 254.06 | 893,813 | +2.79(+1.11%) |
Jun 13, 2023 | 247.86 | 251.37 | 246.96 | 251.27 | 1,209,356 | +2.48(+1.00%) |
Jun 12, 2023 | 249.79 | 250.11 | 246.75 | 248.79 | 937,371 | -0.61(-0.25%) |
Jun 09, 2023 | 247.53 | 250.50 | 247.12 | 249.41 | 708,893 | +0.68(+0.27%) |
Jun 08, 2023 | 246.87 | 248.78 | 245.68 | 248.72 | 814,919 | +1.87(+0.76%) |
Jun 07, 2023 | 246.66 | 249.52 | 245.31 | 246.85 | 1,301,313 | -2.04(-0.82%) |
Jun 06, 2023 | 254.00 | 254.64 | 247.69 | 248.89 | 979,595 | -4.09(-1.61%) |
Jun 05, 2023 | 254.28 | 255.36 | 250.86 | 252.98 | 1,336,993 | -1.39(-0.55%) |
Jun 02, 2023 | 251.41 | 255.08 | 251.41 | 254.37 | 1,017,398 | +1.22(+0.48%) |
Jun 01, 2023 | 253.85 | 254.73 | 252.01 | 253.15 | 1,168,311 | -0.04(-0.02%) |
May 31, 2023 | 251.19 | 253.45 | 249.75 | 253.19 | 1,824,943 | +3.25(+1.30%) |
May 30, 2023 | 249.29 | 251.60 | 248.62 | 249.94 | 1,450,604 | -1.32(-0.52%) |
May 26, 2023 | 253.58 | 254.92 | 250.11 | 251.26 | 1,171,756 | -2.59(-1.02%) |
May 25, 2023 | 256.29 | 256.77 | 252.33 | 253.85 | 1,717,187 | -2.04(-0.80%) |
May 24, 2023 | 255.98 | 257.29 | 254.23 | 255.89 | 964,563 | +0.05(+0.02%) |
May 23, 2023 | 255.93 | 256.49 | 252.73 | 255.84 | 1,404,896 | -0.45(-0.18%) |
May 22, 2023 | 259.33 | 260.27 | 253.48 | 256.29 | 1,307,579 | -3.08(-1.19%) |
May 19, 2023 | 260.37 | 260.55 | 257.80 | 259.37 | 1,293,546 | -0.78(-0.30%) |
May 18, 2023 | 258.95 | 260.31 | 257.63 | 260.15 | 1,036,722 | +0.37(+0.14%) |
May 17, 2023 | 261.85 | 261.85 | 257.23 | 259.79 | 1,202,019 | -1.68(-0.64%) |
May 16, 2023 | 262.15 | 262.72 | 258.92 | 261.46 | 933,239 | -1.19(-0.45%) |
May 15, 2023 | 266.66 | 266.66 | 262.32 | 262.66 | 698,079 | -4.00(-1.50%) |
May 12, 2023 | 267.19 | 267.67 | 265.33 | 266.66 | 663,528 | -0.19(-0.07%) |
May 11, 2023 | 266.78 | 267.11 | 264.37 | 266.86 | 672,099 | +0.64(+0.24%) |
May 10, 2023 | 265.60 | 266.43 | 264.36 | 266.21 | 799,610 | +0.04(+0.01%) |
May 09, 2023 | 267.70 | 267.93 | 265.71 | 266.18 | 929,782 | -0.67(-0.25%) |
May 08, 2023 | 265.69 | 267.79 | 264.15 | 266.85 | 607,039 | -0.54(-0.20%) |
May 05, 2023 | 265.57 | 267.63 | 265.20 | 267.39 | 749,598 | +0.67(+0.25%) |
May 04, 2023 | 266.73 | 267.07 | 264.94 | 266.72 | 913,518 | +0.42(+0.16%) |
May 03, 2023 | 267.82 | 268.73 | 265.55 | 266.30 | 1,137,437 | -0.09(-0.03%) |
May 02, 2023 | 268.52 | 268.52 | 264.52 | 266.39 | 1,486,026 | -1.99(-0.74%) |