Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 282.17 | 282.67 | 281.15 | 282.41 | 882,180 | +0.56(+0.20%) |
Jul 28, 2023 | 280.00 | 282.35 | 279.58 | 281.84 | 1,081,838 | +4.38(+1.58%) |
Jul 27, 2023 | 282.51 | 283.14 | 276.66 | 277.47 | 1,164,009 | -1.59(-0.57%) |
Jul 26, 2023 | 278.64 | 280.22 | 277.62 | 279.06 | 711,111 | -0.59(-0.21%) |
Jul 25, 2023 | 278.28 | 280.61 | 278.28 | 279.65 | 632,087 | +1.59(+0.57%) |
Jul 24, 2023 | 278.08 | 278.81 | 276.74 | 278.06 | 807,783 | +0.92(+0.33%) |
Jul 21, 2023 | 279.39 | 279.66 | 277.10 | 277.14 | 1,628,505 | -0.86(-0.31%) |
Jul 20, 2023 | 281.24 | 282.36 | 277.34 | 278.00 | 1,668,015 | -5.13(-1.81%) |
Jul 19, 2023 | 284.01 | 284.71 | 282.30 | 283.13 | 3,019,697 | -0.01(-0.00%) |
Jul 18, 2023 | 280.42 | 283.95 | 279.32 | 283.14 | 1,692,691 | +2.35(+0.84%) |
Jul 17, 2023 | 279.30 | 281.45 | 279.12 | 280.79 | 1,792,543 | +2.07(+0.74%) |
Jul 14, 2023 | 278.65 | 280.85 | 278.18 | 278.72 | 2,339,907 | +0.72(+0.26%) |
Jul 13, 2023 | 276.54 | 278.55 | 275.89 | 278.00 | 1,432,603 | +3.52(+1.28%) |
Jul 12, 2023 | 274.28 | 275.57 | 273.17 | 274.48 | 1,194,124 | +2.80(+1.03%) |
Jul 11, 2023 | 270.42 | 271.93 | 269.53 | 271.68 | 2,701,273 | +1.34(+0.50%) |
Jul 10, 2023 | 269.42 | 270.50 | 268.35 | 270.34 | 827,874 | +0.24(+0.09%) |
Jul 07, 2023 | 270.73 | 272.90 | 270.00 | 270.11 | 784,027 | -1.19(-0.44%) |
Jul 06, 2023 | 270.61 | 271.58 | 269.39 | 271.30 | 1,157,347 | -1.83(-0.67%) |
Jul 05, 2023 | 271.81 | 273.98 | 271.81 | 273.12 | 823,431 | +0.37(+0.13%) |
Jul 03, 2023 | 273.16 | 273.47 | 272.35 | 272.75 | 534,393 | -0.27(-0.10%) |
Jun 30, 2023 | 271.63 | 273.66 | 271.30 | 273.02 | 1,321,764 | +3.91(+1.45%) |
Jun 29, 2023 | 268.71 | 269.58 | 267.94 | 269.11 | 710,446 | +0.28(+0.10%) |
Jun 28, 2023 | 267.07 | 270.13 | 267.07 | 268.84 | 824,931 | +0.52(+0.19%) |
Jun 27, 2023 | 265.48 | 268.79 | 265.00 | 268.32 | 1,625,330 | +4.07(+1.54%) |
Jun 26, 2023 | 266.79 | 268.48 | 264.17 | 264.25 | 1,473,505 | -2.89(-1.08%) |
Jun 23, 2023 | 266.94 | 268.81 | 266.48 | 267.14 | 2,079,218 | -2.47(-0.92%) |
Jun 22, 2023 | 266.32 | 269.68 | 266.27 | 269.61 | 931,569 | +2.36(+0.88%) |
Jun 21, 2023 | 268.82 | 269.16 | 266.51 | 267.25 | 975,033 | -2.44(-0.91%) |
Jun 20, 2023 | 268.94 | 270.42 | 267.88 | 269.69 | 1,643,077 | -0.46(-0.17%) |
Jun 16, 2023 | 273.75 | 273.75 | 270.00 | 270.14 | 1,035,551 | -1.64(-0.60%) |
Jun 15, 2023 | 267.44 | 272.69 | 267.25 | 271.78 | 1,510,185 | +3.46(+1.29%) |
Jun 14, 2023 | 267.08 | 268.91 | 265.26 | 268.32 | 958,720 | +1.00(+0.37%) |
Jun 13, 2023 | 267.01 | 267.75 | 265.50 | 267.32 | 1,627,176 | +1.67(+0.63%) |
Jun 12, 2023 | 262.88 | 265.70 | 262.34 | 265.65 | 1,555,989 | +3.74(+1.43%) |
Jun 09, 2023 | 262.15 | 263.74 | 261.14 | 261.91 | 2,450,269 | +0.91(+0.35%) |
Jun 08, 2023 | 258.65 | 261.39 | 258.53 | 261.00 | 767,280 | +2.41(+0.93%) |
Jun 07, 2023 | 262.11 | 263.24 | 258.25 | 258.59 | 888,710 | -3.40(-1.30%) |
Jun 06, 2023 | 261.44 | 262.37 | 260.82 | 261.99 | 740,668 | +0.16(+0.06%) |
Jun 05, 2023 | 261.73 | 263.85 | 261.19 | 261.83 | 966,810 | -0.27(-0.10%) |
Jun 02, 2023 | 260.66 | 262.58 | 259.92 | 262.10 | 1,929,729 | +3.21(+1.24%) |
Jun 01, 2023 | 255.72 | 259.55 | 255.03 | 258.89 | 3,059,538 | +2.89(+1.13%) |
May 31, 2023 | 256.18 | 257.22 | 254.85 | 256.00 | 1,600,028 | -1.34(-0.52%) |
May 30, 2023 | 259.17 | 259.65 | 256.46 | 257.33 | 1,478,294 | +0.67(+0.26%) |
May 26, 2023 | 252.55 | 257.25 | 252.55 | 256.66 | 1,275,843 | +4.55(+1.80%) |
May 25, 2023 | 251.79 | 252.84 | 250.25 | 252.11 | 800,996 | +4.51(+1.82%) |
May 24, 2023 | 247.51 | 248.62 | 246.50 | 247.60 | 655,757 | -1.45(-0.58%) |
May 23, 2023 | 251.16 | 251.89 | 248.61 | 249.05 | 1,041,560 | -3.56(-1.41%) |
May 22, 2023 | 251.96 | 253.42 | 251.93 | 252.61 | 769,116 | +0.28(+0.11%) |
May 19, 2023 | 253.25 | 253.62 | 251.68 | 252.33 | 797,289 | -0.62(-0.25%) |
May 18, 2023 | 249.65 | 253.22 | 249.65 | 252.95 | 1,752,630 | +3.62(+1.45%) |
May 17, 2023 | 247.49 | 249.73 | 246.48 | 249.34 | 1,606,603 | +2.93(+1.19%) |
May 16, 2023 | 246.37 | 247.57 | 246.19 | 246.41 | 947,409 | -0.59(-0.24%) |
May 15, 2023 | 246.46 | 247.11 | 245.25 | 247.00 | 971,676 | +0.89(+0.36%) |
May 12, 2023 | 247.21 | 247.55 | 244.56 | 246.11 | 1,027,190 | -0.56(-0.23%) |
May 11, 2023 | 246.74 | 247.05 | 245.19 | 246.66 | 1,260,371 | +0.21(+0.08%) |
May 10, 2023 | 245.77 | 247.08 | 244.00 | 246.46 | 2,099,917 | +2.31(+0.95%) |
May 09, 2023 | 244.28 | 245.02 | 244.04 | 244.15 | 949,185 | -1.09(-0.44%) |
May 08, 2023 | 244.66 | 245.41 | 244.09 | 245.24 | 1,413,398 | +0.41(+0.17%) |
May 05, 2023 | 241.95 | 245.53 | 241.90 | 244.83 | 1,057,514 | +5.00(+2.09%) |
May 04, 2023 | 240.61 | 241.06 | 239.16 | 239.83 | 1,398,345 | -1.31(-0.54%) |
May 03, 2023 | 242.52 | 244.66 | 241.02 | 241.13 | 655,528 | -1.21(-0.50%) |
May 02, 2023 | 244.39 | 244.39 | 240.74 | 242.34 | 1,334,111 | -2.19(-0.90%) |