Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 226.41 | 226.41 | 222.71 | 224.94 | 311,868 | -0.76(-0.34%) |
Jul 28, 2023 | 227.90 | 227.90 | 223.62 | 225.71 | 225,227 | -0.14(-0.06%) |
Jul 27, 2023 | 228.88 | 228.88 | 223.43 | 225.84 | 294,168 | -3.79(-1.65%) |
Jul 26, 2023 | 227.18 | 230.76 | 226.28 | 229.63 | 251,594 | +2.81(+1.24%) |
Jul 25, 2023 | 224.19 | 227.16 | 221.67 | 226.82 | 166,401 | +0.36(+0.16%) |
Jul 24, 2023 | 226.94 | 228.13 | 225.79 | 226.46 | 151,994 | -0.34(-0.15%) |
Jul 21, 2023 | 228.15 | 228.79 | 225.74 | 226.80 | 206,207 | -1.27(-0.56%) |
Jul 20, 2023 | 226.31 | 228.57 | 225.17 | 228.07 | 217,712 | +3.32(+1.48%) |
Jul 19, 2023 | 224.73 | 225.61 | 222.66 | 224.75 | 315,084 | -0.12(-0.05%) |
Jul 18, 2023 | 228.29 | 230.44 | 223.15 | 224.87 | 278,125 | -3.41(-1.49%) |
Jul 17, 2023 | 224.22 | 230.06 | 223.73 | 228.28 | 288,034 | +4.63(+2.07%) |
Jul 14, 2023 | 222.75 | 223.69 | 221.15 | 223.65 | 238,781 | +0.07(+0.03%) |
Jul 13, 2023 | 223.91 | 224.97 | 222.33 | 223.58 | 217,057 | -1.28(-0.57%) |
Jul 12, 2023 | 227.24 | 227.24 | 223.98 | 224.86 | 194,016 | -1.35(-0.60%) |
Jul 11, 2023 | 223.55 | 227.22 | 222.05 | 226.21 | 227,145 | +3.04(+1.36%) |
Jul 10, 2023 | 220.03 | 223.25 | 220.03 | 223.18 | 216,630 | +3.54(+1.61%) |
Jul 07, 2023 | 220.59 | 222.53 | 218.95 | 219.63 | 514,684 | -1.62(-0.73%) |
Jul 06, 2023 | 222.14 | 222.91 | 220.71 | 221.25 | 271,688 | -1.74(-0.78%) |
Jul 05, 2023 | 223.13 | 223.76 | 221.05 | 222.99 | 244,707 | -1.05(-0.47%) |
Jul 03, 2023 | 221.31 | 225.26 | 220.86 | 224.04 | 154,799 | +1.13(+0.51%) |
Jun 30, 2023 | 221.35 | 223.54 | 220.20 | 222.91 | 311,540 | +0.63(+0.28%) |
Jun 29, 2023 | 215.45 | 222.40 | 215.45 | 222.29 | 305,623 | +6.41(+2.97%) |
Jun 28, 2023 | 216.65 | 216.65 | 214.15 | 215.88 | 243,416 | -0.74(-0.34%) |
Jun 27, 2023 | 213.35 | 216.77 | 212.46 | 216.63 | 182,648 | +2.55(+1.19%) |
Jun 26, 2023 | 211.12 | 214.26 | 207.63 | 214.08 | 265,192 | +1.59(+0.75%) |
Jun 23, 2023 | 213.07 | 213.38 | 211.41 | 212.49 | 510,866 | -0.97(-0.45%) |
Jun 22, 2023 | 214.43 | 215.15 | 211.77 | 213.46 | 242,596 | -1.70(-0.79%) |
Jun 21, 2023 | 213.97 | 215.25 | 212.84 | 215.16 | 215,803 | +1.19(+0.55%) |
Jun 20, 2023 | 216.96 | 216.96 | 213.42 | 213.97 | 340,222 | -2.65(-1.23%) |
Jun 16, 2023 | 214.08 | 217.18 | 214.08 | 216.63 | 428,865 | +2.54(+1.19%) |
Jun 15, 2023 | 211.46 | 214.61 | 211.46 | 214.09 | 253,842 | +25.07(+13.27%) |
May 08, 2023 | 192.61 | 194.93 | 188.89 | 189.02 | 347,270 | -3.19(-1.66%) |
May 05, 2023 | 187.48 | 193.25 | 187.37 | 192.21 | 456,474 | +4.65(+2.48%) |
May 04, 2023 | 195.76 | 195.76 | 183.45 | 187.56 | 618,401 | -4.00(-2.09%) |
May 03, 2023 | 192.37 | 193.59 | 190.92 | 191.56 | 342,390 | +0.11(+0.06%) |
May 02, 2023 | 196.03 | 196.03 | 190.75 | 191.45 | 416,025 | -5.28(-2.69%) |