Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 273.30 | 275.41 | 271.17 | 272.84 | 1,224,120 | +0.21(+0.08%) |
Jul 28, 2023 | 280.46 | 280.93 | 272.55 | 272.62 | 810,721 | -6.58(-2.36%) |
Jul 27, 2023 | 286.67 | 288.10 | 278.88 | 279.21 | 651,992 | -7.01(-2.45%) |
Jul 26, 2023 | 284.26 | 289.46 | 284.26 | 286.22 | 557,445 | +1.79(+0.63%) |
Jul 25, 2023 | 286.68 | 287.77 | 283.14 | 284.43 | 743,024 | -1.87(-0.65%) |
Jul 24, 2023 | 284.12 | 286.35 | 282.75 | 286.30 | 1,102,712 | +3.80(+1.34%) |
Jul 21, 2023 | 280.58 | 282.87 | 279.18 | 282.50 | 846,353 | +2.62(+0.93%) |
Jul 20, 2023 | 283.07 | 283.58 | 278.34 | 279.89 | 801,597 | -3.81(-1.34%) |
Jul 19, 2023 | 284.88 | 291.82 | 283.62 | 283.69 | 720,197 | -1.37(-0.48%) |
Jul 18, 2023 | 291.49 | 291.79 | 283.65 | 285.06 | 744,198 | -6.00(-2.06%) |
Jul 17, 2023 | 291.98 | 293.14 | 290.51 | 291.06 | 527,247 | -1.04(-0.35%) |
Jul 14, 2023 | 289.55 | 292.92 | 288.02 | 292.10 | 570,227 | +2.73(+0.94%) |
Jul 13, 2023 | 286.25 | 289.43 | 284.46 | 289.37 | 460,327 | +2.46(+0.86%) |
Jul 12, 2023 | 286.64 | 290.19 | 285.42 | 286.91 | 712,551 | +2.34(+0.82%) |
Jul 11, 2023 | 281.96 | 285.01 | 279.98 | 284.56 | 541,036 | +2.86(+1.01%) |
Jul 10, 2023 | 276.99 | 281.77 | 275.50 | 281.71 | 811,163 | +3.70(+1.33%) |
Jul 07, 2023 | 278.35 | 280.34 | 277.28 | 278.01 | 764,447 | -3.74(-1.33%) |
Jul 06, 2023 | 279.78 | 282.12 | 276.84 | 281.75 | 842,856 | -0.93(-0.33%) |
Jul 05, 2023 | 283.11 | 284.48 | 277.65 | 282.68 | 834,202 | -1.05(-0.37%) |
Jul 03, 2023 | 281.73 | 285.41 | 280.41 | 283.72 | 375,768 | +1.07(+0.38%) |
Jun 30, 2023 | 281.24 | 283.31 | 277.66 | 282.65 | 1,449,883 | +3.19(+1.14%) |
Jun 29, 2023 | 278.02 | 279.58 | 275.50 | 279.46 | 713,888 | -0.51(-0.18%) |
Jun 28, 2023 | 280.12 | 281.08 | 277.32 | 279.98 | 957,042 | -0.37(-0.13%) |
Jun 27, 2023 | 280.55 | 282.16 | 278.90 | 280.34 | 840,317 | +0.64(+0.23%) |
Jun 26, 2023 | 274.20 | 280.14 | 273.64 | 279.70 | 830,610 | +5.09(+1.85%) |
Jun 23, 2023 | 274.54 | 278.49 | 272.51 | 274.61 | 2,206,003 | +0.27(+0.10%) |
Jun 22, 2023 | 279.05 | 279.41 | 272.41 | 274.34 | 779,857 | -4.32(-1.55%) |
Jun 21, 2023 | 276.38 | 279.73 | 273.83 | 278.66 | 790,554 | +2.65(+0.96%) |
Jun 20, 2023 | 277.10 | 277.52 | 272.15 | 276.00 | 937,028 | -2.01(-0.72%) |
Jun 16, 2023 | 279.17 | 284.65 | 277.70 | 278.02 | 1,858,605 | -0.52(-0.19%) |
Jun 15, 2023 | 275.80 | 279.71 | 273.69 | 278.54 | 680,768 | +3.41(+1.24%) |
Jun 14, 2023 | 275.99 | 277.79 | 272.30 | 275.13 | 714,229 | -0.87(-0.32%) |
Jun 13, 2023 | 273.09 | 278.27 | 272.01 | 276.00 | 987,752 | +0.32(+0.12%) |
Jun 12, 2023 | 274.50 | 275.95 | 270.47 | 275.69 | 1,096,174 | +0.80(+0.29%) |
Jun 09, 2023 | 278.51 | 278.51 | 274.79 | 274.88 | 788,988 | -3.23(-1.16%) |
Jun 08, 2023 | 278.88 | 281.43 | 275.46 | 278.11 | 783,362 | -1.58(-0.57%) |
Jun 07, 2023 | 268.90 | 280.82 | 267.43 | 279.69 | 1,330,719 | +11.36(+4.24%) |
Jun 06, 2023 | 273.10 | 273.10 | 267.50 | 268.33 | 948,408 | -3.01(-1.11%) |
Jun 05, 2023 | 276.10 | 277.03 | 270.59 | 271.33 | 813,308 | -5.02(-1.82%) |
Jun 02, 2023 | 272.58 | 276.98 | 271.08 | 276.36 | 800,233 | +4.75(+1.75%) |
Jun 01, 2023 | 271.66 | 273.18 | 269.83 | 271.60 | 901,695 | +0.12(+0.05%) |
May 31, 2023 | 277.66 | 278.38 | 270.67 | 271.48 | 3,744,130 | -5.37(-1.94%) |
May 30, 2023 | 276.10 | 279.65 | 276.02 | 276.85 | 973,146 | +2.12(+0.77%) |
May 26, 2023 | 272.16 | 274.91 | 270.08 | 274.73 | 869,025 | +3.43(+1.26%) |
May 25, 2023 | 273.21 | 273.21 | 268.19 | 271.30 | 777,937 | -0.27(-0.10%) |
May 24, 2023 | 275.30 | 276.61 | 270.25 | 271.56 | 958,526 | -3.94(-1.43%) |
May 23, 2023 | 272.51 | 278.14 | 271.23 | 275.50 | 1,201,125 | +2.87(+1.05%) |
May 22, 2023 | 273.50 | 274.15 | 270.70 | 272.64 | 518,080 | -0.37(-0.14%) |
May 19, 2023 | 275.11 | 276.07 | 271.43 | 273.01 | 483,453 | +0.10(+0.04%) |
May 18, 2023 | 274.83 | 274.93 | 271.63 | 272.92 | 506,673 | -2.13(-0.77%) |
May 17, 2023 | 277.44 | 277.58 | 274.00 | 275.04 | 517,159 | -1.75(-0.63%) |
May 16, 2023 | 281.59 | 281.59 | 276.57 | 276.80 | 505,800 | -4.93(-1.75%) |
May 15, 2023 | 283.88 | 285.27 | 280.12 | 281.72 | 458,411 | -1.92(-0.68%) |
May 12, 2023 | 283.06 | 283.87 | 279.94 | 283.64 | 491,042 | +0.95(+0.34%) |
May 11, 2023 | 286.91 | 286.91 | 281.42 | 282.69 | 748,155 | -4.80(-1.67%) |
May 10, 2023 | 288.49 | 288.97 | 284.63 | 287.49 | 626,340 | +0.69(+0.24%) |
May 09, 2023 | 284.61 | 287.13 | 281.44 | 286.80 | 1,055,772 | +1.87(+0.66%) |
May 08, 2023 | 282.86 | 285.50 | 281.94 | 284.93 | 962,432 | +1.37(+0.48%) |
May 05, 2023 | 280.37 | 284.62 | 279.85 | 283.56 | 671,441 | +5.38(+1.93%) |
May 04, 2023 | 271.66 | 279.77 | 270.63 | 278.19 | 1,213,602 | +7.66(+2.83%) |
May 03, 2023 | 276.23 | 277.17 | 268.94 | 270.53 | 1,259,304 | -4.31(-1.57%) |
May 02, 2023 | 279.71 | 280.99 | 273.99 | 274.84 | 1,034,556 | -5.54(-1.98%) |