Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 287.32 | 287.32 | 279.73 | 283.32 | 1,821,553 | -4.37(-1.52%) |
Jul 28, 2023 | 288.46 | 291.40 | 287.41 | 287.69 | 909,530 | -0.63(-0.22%) |
Jul 27, 2023 | 292.62 | 293.39 | 288.14 | 288.32 | 782,679 | -3.67(-1.26%) |
Jul 26, 2023 | 293.60 | 294.23 | 290.03 | 291.99 | 615,698 | -2.53(-0.86%) |
Jul 25, 2023 | 291.75 | 294.72 | 291.18 | 294.52 | 369,866 | +2.37(+0.81%) |
Jul 24, 2023 | 293.27 | 293.36 | 290.96 | 292.15 | 366,832 | -0.62(-0.21%) |
Jul 21, 2023 | 293.22 | 294.95 | 292.50 | 292.77 | 537,184 | +0.67(+0.23%) |
Jul 20, 2023 | 288.39 | 292.41 | 287.49 | 292.10 | 618,382 | +3.51(+1.22%) |
Jul 19, 2023 | 288.12 | 289.79 | 285.67 | 288.59 | 457,709 | +1.23(+0.43%) |
Jul 18, 2023 | 287.93 | 288.33 | 285.61 | 287.36 | 410,528 | -0.77(-0.27%) |
Jul 17, 2023 | 287.04 | 289.04 | 286.80 | 288.13 | 551,171 | +0.42(+0.15%) |
Jul 14, 2023 | 286.48 | 288.78 | 285.84 | 287.70 | 605,558 | -1.09(-0.38%) |
Jul 13, 2023 | 292.32 | 293.88 | 288.55 | 288.79 | 651,879 | -2.67(-0.92%) |
Jul 12, 2023 | 292.84 | 294.67 | 290.77 | 291.46 | 758,522 | -1.42(-0.49%) |
Jul 11, 2023 | 292.08 | 293.78 | 291.17 | 292.88 | 673,228 | +1.31(+0.45%) |
Jul 10, 2023 | 288.99 | 292.79 | 288.99 | 291.56 | 518,698 | +3.06(+1.06%) |
Jul 07, 2023 | 289.74 | 290.83 | 288.31 | 288.50 | 662,269 | -3.71(-1.27%) |
Jul 06, 2023 | 287.70 | 292.90 | 286.54 | 292.21 | 821,196 | +2.85(+0.98%) |
Jul 05, 2023 | 287.96 | 289.65 | 285.80 | 289.36 | 956,849 | -0.02(-0.01%) |
Jul 03, 2023 | 287.53 | 289.38 | 285.99 | 289.38 | 332,195 | -0.51(-0.18%) |
Jun 30, 2023 | 287.38 | 290.95 | 286.07 | 289.89 | 885,374 | +4.64(+1.63%) |
Jun 29, 2023 | 281.27 | 285.62 | 281.08 | 285.26 | 545,369 | +4.99(+1.78%) |
Jun 28, 2023 | 278.86 | 281.78 | 277.98 | 280.27 | 447,714 | -0.34(-0.12%) |
Jun 27, 2023 | 278.04 | 281.74 | 277.68 | 280.60 | 555,419 | +3.45(+1.24%) |
Jun 26, 2023 | 276.69 | 279.52 | 276.31 | 277.15 | 532,211 | +1.76(+0.64%) |
Jun 23, 2023 | 278.62 | 279.20 | 273.21 | 275.39 | 4,867,066 | -5.01(-1.79%) |
Jun 22, 2023 | 278.50 | 280.44 | 277.32 | 280.41 | 687,577 | +2.49(+0.90%) |
Jun 21, 2023 | 275.67 | 279.38 | 273.60 | 277.92 | 938,281 | +2.03(+0.73%) |
Jun 20, 2023 | 276.72 | 277.43 | 274.32 | 275.89 | 753,621 | -1.13(-0.41%) |
Jun 16, 2023 | 279.73 | 281.41 | 276.33 | 277.01 | 1,318,300 | -2.00(-0.72%) |
Jun 15, 2023 | 274.77 | 279.40 | 274.23 | 279.01 | 899,807 | -1.73(-0.62%) |
May 08, 2023 | 279.87 | 282.97 | 278.67 | 280.74 | 1,112,317 | +3.29(+1.19%) |
May 05, 2023 | 280.96 | 284.64 | 272.94 | 277.45 | 1,523,524 | -8.72(-3.05%) |
May 04, 2023 | 283.93 | 288.40 | 283.64 | 286.17 | 982,437 | +1.76(+0.62%) |
May 03, 2023 | 290.69 | 290.69 | 284.27 | 284.41 | 604,412 | -4.47(-1.55%) |
May 02, 2023 | 289.65 | 290.36 | 285.94 | 288.88 | 675,649 | -1.39(-0.48%) |