Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 297.05 | 299.73 | 296.67 | 299.33 | 1,169,513 | +1.86(+0.63%) |
Jul 28, 2023 | 298.97 | 298.97 | 296.65 | 297.47 | 571,565 | +0.53(+0.18%) |
Jul 27, 2023 | 297.05 | 298.89 | 296.07 | 296.94 | 1,013,974 | -0.12(-0.04%) |
Jul 26, 2023 | 297.59 | 299.10 | 295.55 | 297.06 | 1,131,353 | -2.78(-0.93%) |
Jul 25, 2023 | 297.54 | 300.57 | 296.31 | 299.85 | 754,623 | +3.68(+1.24%) |
Jul 24, 2023 | 297.32 | 298.13 | 294.03 | 296.17 | 666,650 | -0.63(-0.21%) |
Jul 21, 2023 | 294.83 | 297.26 | 294.23 | 296.80 | 681,350 | +1.37(+0.46%) |
Jul 20, 2023 | 294.41 | 295.93 | 292.20 | 295.42 | 767,780 | +2.70(+0.92%) |
Jul 19, 2023 | 291.89 | 294.23 | 290.62 | 292.73 | 689,166 | +0.32(+0.11%) |
Jul 18, 2023 | 292.85 | 294.69 | 290.12 | 292.40 | 555,104 | -1.00(-0.34%) |
Jul 17, 2023 | 292.37 | 293.95 | 290.55 | 293.40 | 825,464 | +0.64(+0.22%) |
Jul 14, 2023 | 293.03 | 293.65 | 291.46 | 292.77 | 726,081 | -0.31(-0.11%) |
Jul 13, 2023 | 288.85 | 294.01 | 288.23 | 293.08 | 860,716 | +4.61(+1.60%) |
Jul 12, 2023 | 285.97 | 288.80 | 281.88 | 288.47 | 1,046,828 | +5.49(+1.94%) |
Jul 11, 2023 | 285.56 | 286.82 | 281.51 | 282.98 | 637,785 | -1.34(-0.47%) |
Jul 10, 2023 | 281.21 | 286.05 | 280.98 | 284.33 | 579,044 | +3.12(+1.11%) |
Jul 07, 2023 | 280.78 | 284.78 | 279.93 | 281.21 | 908,453 | -0.98(-0.35%) |
Jul 06, 2023 | 280.32 | 282.61 | 276.24 | 282.19 | 901,083 | -0.13(-0.04%) |
Jul 05, 2023 | 288.85 | 289.88 | 280.26 | 282.32 | 1,415,425 | -8.92(-3.06%) |
Jul 03, 2023 | 292.30 | 293.33 | 289.93 | 291.24 | 465,699 | -2.41(-0.82%) |
Jun 30, 2023 | 290.07 | 294.61 | 289.38 | 293.65 | 1,052,408 | +6.40(+2.23%) |
Jun 29, 2023 | 282.56 | 287.77 | 281.25 | 287.25 | 582,756 | +3.34(+1.18%) |
Jun 28, 2023 | 282.98 | 284.42 | 281.05 | 283.90 | 622,421 | -0.09(-0.03%) |
Jun 27, 2023 | 279.29 | 284.14 | 279.29 | 283.99 | 560,263 | +4.89(+1.75%) |
Jun 26, 2023 | 279.81 | 280.82 | 277.79 | 279.10 | 739,994 | +0.13(+0.05%) |
Jun 23, 2023 | 279.33 | 280.79 | 277.43 | 278.97 | 731,138 | -1.70(-0.61%) |
Jun 22, 2023 | 279.83 | 281.64 | 277.23 | 280.68 | 653,108 | -1.10(-0.39%) |
Jun 21, 2023 | 280.37 | 282.79 | 278.19 | 281.78 | 692,494 | -0.16(-0.06%) |
Jun 20, 2023 | 282.57 | 283.03 | 279.99 | 281.94 | 691,870 | -3.77(-1.32%) |
Jun 16, 2023 | 283.89 | 287.10 | 283.43 | 285.71 | 1,858,324 | +2.35(+0.83%) |
Jun 15, 2023 | 281.62 | 284.81 | 279.75 | 283.36 | 666,716 | +1.87(+0.66%) |
Jun 14, 2023 | 280.92 | 284.04 | 279.97 | 281.49 | 935,231 | +3.89(+1.40%) |
Jun 13, 2023 | 271.22 | 278.32 | 270.62 | 277.60 | 1,031,345 | +5.77(+2.12%) |
Jun 12, 2023 | 272.39 | 272.52 | 269.76 | 271.83 | 680,906 | +0.33(+0.12%) |
Jun 09, 2023 | 275.35 | 275.35 | 270.78 | 271.50 | 904,966 | -4.67(-1.69%) |
Jun 08, 2023 | 269.32 | 276.68 | 269.31 | 276.17 | 658,838 | +0.94(+0.34%) |
Jun 07, 2023 | 269.75 | 275.60 | 267.48 | 275.23 | 774,958 | +3.82(+1.41%) |
Jun 06, 2023 | 271.50 | 274.38 | 269.55 | 271.41 | 760,009 | -1.25(-0.46%) |
Jun 05, 2023 | 276.14 | 276.28 | 272.61 | 272.66 | 1,154,440 | -1.23(-0.45%) |
Jun 02, 2023 | 268.90 | 274.67 | 268.67 | 273.89 | 935,941 | +7.67(+2.88%) |
Jun 01, 2023 | 260.89 | 267.40 | 260.48 | 266.22 | 848,335 | +3.93(+1.50%) |
May 31, 2023 | 266.40 | 266.92 | 262.22 | 262.29 | 1,106,507 | -4.81(-1.80%) |
May 30, 2023 | 269.19 | 269.35 | 264.72 | 267.09 | 785,068 | +0.23(+0.09%) |
May 26, 2023 | 266.38 | 267.89 | 265.17 | 266.86 | 965,424 | +1.67(+0.63%) |
May 25, 2023 | 265.78 | 266.22 | 263.96 | 265.19 | 800,288 | +1.25(+0.47%) |
May 24, 2023 | 263.44 | 264.41 | 262.16 | 263.95 | 665,591 | -0.64(-0.24%) |
May 23, 2023 | 266.16 | 267.04 | 264.02 | 264.59 | 732,233 | -3.41(-1.27%) |
May 22, 2023 | 272.34 | 274.18 | 267.68 | 268.00 | 623,981 | -3.81(-1.40%) |
May 19, 2023 | 269.70 | 273.24 | 269.15 | 271.81 | 1,100,013 | +3.37(+1.26%) |
May 18, 2023 | 268.67 | 269.11 | 263.84 | 268.44 | 812,396 | -0.73(-0.27%) |
May 17, 2023 | 269.04 | 270.39 | 268.06 | 269.17 | 790,363 | +0.60(+0.22%) |
May 16, 2023 | 270.86 | 272.26 | 266.19 | 268.57 | 680,795 | -3.61(-1.32%) |
May 15, 2023 | 271.52 | 272.72 | 269.35 | 272.18 | 695,994 | +1.26(+0.46%) |
May 12, 2023 | 270.54 | 272.05 | 268.11 | 270.92 | 713,293 | +1.41(+0.52%) |
May 11, 2023 | 271.30 | 271.53 | 267.39 | 269.51 | 1,266,783 | -4.29(-1.57%) |
May 10, 2023 | 273.93 | 278.25 | 271.53 | 273.80 | 1,231,162 | +0.98(+0.36%) |
May 09, 2023 | 288.46 | 289.44 | 271.64 | 272.81 | 1,911,651 | -15.24(-5.29%) |
May 08, 2023 | 290.40 | 292.25 | 286.84 | 288.06 | 1,053,935 | -1.09(-0.38%) |
May 05, 2023 | 285.36 | 290.32 | 284.49 | 289.15 | 749,966 | +5.49(+1.93%) |
May 04, 2023 | 286.56 | 287.68 | 282.80 | 283.66 | 729,007 | -2.75(-0.96%) |
May 03, 2023 | 286.08 | 290.15 | 284.79 | 286.41 | 721,768 | +1.23(+0.43%) |
May 02, 2023 | 286.09 | 287.27 | 281.57 | 285.18 | 840,140 | -3.46(-1.20%) |