Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 246.79 | 246.79 | 244.68 | 245.53 | 241,267 | -1.53(-0.62%) |
Jul 28, 2023 | 247.04 | 247.51 | 245.81 | 247.06 | 154,587 | +0.99(+0.40%) |
Jul 27, 2023 | 248.31 | 249.16 | 245.89 | 246.06 | 228,955 | -1.79(-0.72%) |
Jul 26, 2023 | 246.59 | 248.75 | 246.39 | 247.85 | 124,129 | -0.05(-0.02%) |
Jul 25, 2023 | 246.59 | 249.01 | 246.31 | 247.90 | 113,244 | -0.23(-0.09%) |
Jul 24, 2023 | 249.08 | 249.65 | 247.92 | 248.13 | 190,404 | -0.80(-0.32%) |
Jul 21, 2023 | 246.97 | 249.66 | 246.74 | 248.93 | 194,763 | +2.42(+0.98%) |
Jul 20, 2023 | 244.52 | 247.50 | 244.52 | 246.51 | 173,553 | +3.12(+1.28%) |
Jul 19, 2023 | 243.43 | 245.18 | 243.34 | 243.39 | 432,291 | +0.98(+0.41%) |
Jul 18, 2023 | 240.97 | 243.32 | 240.64 | 242.41 | 196,389 | +1.55(+0.64%) |
Jul 17, 2023 | 241.30 | 241.60 | 240.18 | 240.86 | 839,679 | -1.03(-0.43%) |
Jul 14, 2023 | 240.23 | 242.51 | 240.12 | 241.89 | 671,495 | +3.28(+1.38%) |
Jul 13, 2023 | 239.23 | 239.73 | 238.44 | 238.61 | 424,135 | +0.12(+0.05%) |
Jul 12, 2023 | 239.62 | 239.86 | 238.20 | 238.49 | 133,203 | -0.45(-0.19%) |
Jul 11, 2023 | 238.55 | 239.40 | 237.86 | 238.94 | 110,381 | +0.07(+0.03%) |
Jul 10, 2023 | 236.48 | 238.89 | 236.48 | 238.87 | 171,157 | +2.38(+1.01%) |
Jul 07, 2023 | 237.68 | 238.50 | 236.32 | 236.48 | 189,140 | -2.29(-0.96%) |
Jul 06, 2023 | 239.35 | 239.80 | 238.17 | 238.78 | 185,437 | -2.16(-0.89%) |
Jul 05, 2023 | 240.80 | 241.44 | 240.23 | 240.93 | 218,392 | -0.22(-0.09%) |
Jul 03, 2023 | 242.18 | 242.18 | 240.28 | 241.15 | 97,771 | -1.88(-0.77%) |
Jun 30, 2023 | 241.81 | 243.76 | 241.81 | 243.03 | 175,150 | +2.15(+0.89%) |
Jun 29, 2023 | 239.13 | 241.13 | 238.37 | 240.87 | 188,476 | +1.48(+0.62%) |
Jun 28, 2023 | 239.80 | 239.90 | 238.62 | 239.39 | 324,666 | -0.47(-0.20%) |
Jun 27, 2023 | 240.42 | 240.47 | 238.26 | 239.87 | 118,178 | -0.43(-0.18%) |
Jun 26, 2023 | 241.65 | 241.65 | 238.56 | 240.29 | 97,668 | -1.56(-0.65%) |
Jun 23, 2023 | 242.23 | 242.88 | 241.78 | 241.86 | 233,721 | -1.13(-0.46%) |
Jun 22, 2023 | 241.73 | 243.41 | 241.63 | 242.99 | 129,696 | +1.40(+0.58%) |
Jun 21, 2023 | 241.12 | 242.29 | 240.12 | 241.59 | 130,063 | -0.18(-0.07%) |
Jun 20, 2023 | 239.94 | 242.60 | 239.55 | 241.77 | 128,600 | -0.09(-0.04%) |
Jun 16, 2023 | 243.25 | 243.90 | 241.69 | 241.86 | 106,689 | -0.26(-0.11%) |
Jun 15, 2023 | 238.58 | 242.47 | 238.56 | 242.11 | 177,168 | +3.54(+1.48%) |
Jun 14, 2023 | 240.06 | 240.34 | 237.57 | 238.57 | 226,713 | -2.45(-1.02%) |
Jun 13, 2023 | 239.20 | 241.40 | 239.20 | 241.03 | 176,875 | +1.51(+0.63%) |
Jun 12, 2023 | 238.72 | 239.62 | 237.81 | 239.51 | 156,871 | +1.26(+0.53%) |
Jun 09, 2023 | 238.14 | 239.35 | 237.03 | 238.26 | 107,244 | +0.18(+0.07%) |
Jun 08, 2023 | 236.62 | 238.47 | 236.15 | 238.08 | 108,588 | +1.25(+0.53%) |
Jun 07, 2023 | 237.40 | 238.00 | 236.59 | 236.83 | 167,323 | -0.82(-0.35%) |
Jun 06, 2023 | 239.61 | 239.95 | 236.76 | 237.65 | 142,845 | -1.47(-0.62%) |
Jun 05, 2023 | 238.69 | 239.85 | 238.58 | 239.13 | 175,133 | +0.62(+0.26%) |
Jun 02, 2023 | 236.44 | 238.72 | 235.96 | 238.50 | 228,003 | +3.32(+1.41%) |
Jun 01, 2023 | 233.68 | 235.69 | 231.95 | 235.18 | 190,399 | +1.90(+0.81%) |
May 31, 2023 | 231.07 | 233.76 | 230.31 | 233.28 | 179,644 | +1.73(+0.75%) |
May 30, 2023 | 232.16 | 233.67 | 231.07 | 231.55 | 173,778 | -1.58(-0.68%) |
May 26, 2023 | 233.40 | 235.31 | 232.60 | 233.13 | 138,833 | -0.13(-0.05%) |
May 25, 2023 | 235.16 | 235.16 | 231.82 | 233.26 | 213,327 | -2.62(-1.11%) |
May 24, 2023 | 236.94 | 236.95 | 235.35 | 235.88 | 124,474 | -1.77(-0.75%) |
May 23, 2023 | 239.51 | 239.98 | 237.30 | 237.65 | 108,268 | -2.68(-1.12%) |
May 22, 2023 | 240.33 | 241.72 | 239.72 | 240.33 | 161,880 | +0.61(+0.26%) |
May 19, 2023 | 239.17 | 241.35 | 239.17 | 239.72 | 119,417 | +0.94(+0.39%) |
May 18, 2023 | 238.66 | 238.98 | 236.82 | 238.78 | 196,976 | -0.44(-0.18%) |
May 17, 2023 | 239.37 | 239.47 | 236.77 | 239.22 | 188,348 | +0.48(+0.20%) |
May 16, 2023 | 240.39 | 240.39 | 238.73 | 238.73 | 115,583 | -2.66(-1.10%) |
May 15, 2023 | 241.44 | 241.64 | 240.46 | 241.39 | 187,785 | +0.23(+0.09%) |
May 12, 2023 | 242.14 | 242.55 | 240.28 | 241.16 | 117,154 | -0.60(-0.25%) |
May 11, 2023 | 242.19 | 242.32 | 240.52 | 241.77 | 147,391 | -0.89(-0.37%) |
May 10, 2023 | 242.75 | 243.28 | 241.25 | 242.66 | 148,197 | +0.89(+0.37%) |
May 09, 2023 | 242.32 | 243.24 | 241.62 | 241.77 | 103,475 | -1.40(-0.57%) |
May 08, 2023 | 243.44 | 243.44 | 242.19 | 243.16 | 455,116 | -0.74(-0.30%) |
May 05, 2023 | 242.69 | 244.62 | 242.48 | 243.91 | 177,854 | +2.53(+1.05%) |
May 04, 2023 | 242.15 | 242.15 | 240.35 | 241.37 | 395,240 | -1.81(-0.74%) |
May 03, 2023 | 244.03 | 245.63 | 242.83 | 243.18 | 110,634 | +0.29(+0.12%) |
May 02, 2023 | 244.16 | 245.07 | 241.35 | 242.90 | 161,158 | -1.69(-0.69%) |