Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 229.73 | 229.80 | 224.71 | 225.51 | 1,734,672 | -4.22(-1.84%) |
Jul 28, 2023 | 228.84 | 231.71 | 228.24 | 229.73 | 1,663,825 | +2.03(+0.89%) |
Jul 27, 2023 | 230.08 | 232.12 | 225.80 | 227.71 | 2,477,087 | -6.71(-2.86%) |
Jul 26, 2023 | 236.91 | 236.92 | 233.99 | 234.41 | 1,495,929 | -3.47(-1.46%) |
Jul 25, 2023 | 239.44 | 239.65 | 237.04 | 237.88 | 1,008,462 | -1.77(-0.74%) |
Jul 24, 2023 | 240.16 | 240.92 | 239.05 | 239.66 | 780,225 | -0.80(-0.33%) |
Jul 21, 2023 | 239.24 | 242.69 | 238.94 | 240.46 | 1,632,458 | +1.00(+0.42%) |
Jul 20, 2023 | 237.31 | 240.02 | 234.80 | 239.46 | 2,122,837 | +2.89(+1.22%) |
Jul 19, 2023 | 236.34 | 237.86 | 234.85 | 236.58 | 1,154,720 | +2.75(+1.18%) |
Jul 18, 2023 | 233.54 | 236.96 | 233.05 | 233.83 | 1,316,669 | +0.38(+0.16%) |
Jul 17, 2023 | 232.55 | 235.68 | 231.87 | 233.45 | 977,710 | +0.57(+0.24%) |
Jul 14, 2023 | 233.19 | 233.43 | 231.47 | 232.88 | 1,601,844 | +0.38(+0.16%) |
Jul 13, 2023 | 233.50 | 235.43 | 231.97 | 232.50 | 1,125,242 | -0.31(-0.13%) |
Jul 12, 2023 | 233.98 | 234.96 | 231.92 | 232.81 | 1,509,056 | -2.36(-1.00%) |
Jul 11, 2023 | 235.60 | 237.03 | 234.01 | 235.17 | 1,236,620 | -0.67(-0.28%) |
Jul 10, 2023 | 235.79 | 237.78 | 235.15 | 235.85 | 1,449,511 | -1.04(-0.44%) |
Jul 07, 2023 | 240.83 | 240.83 | 236.87 | 236.89 | 1,431,865 | -4.66(-1.93%) |
Jul 06, 2023 | 242.00 | 243.58 | 240.95 | 241.55 | 998,453 | -1.02(-0.42%) |
Jul 05, 2023 | 245.27 | 245.40 | 241.63 | 242.57 | 1,218,966 | -2.85(-1.16%) |
Jul 03, 2023 | 242.52 | 245.42 | 240.98 | 245.42 | 624,054 | +1.98(+0.81%) |
Jun 30, 2023 | 242.59 | 243.55 | 241.62 | 243.44 | 1,357,998 | +0.99(+0.41%) |
Jun 29, 2023 | 242.04 | 243.43 | 240.49 | 242.45 | 1,449,383 | -0.89(-0.36%) |
Jun 28, 2023 | 251.61 | 251.87 | 243.04 | 243.33 | 1,978,676 | -10.06(-3.97%) |
Jun 27, 2023 | 253.93 | 255.02 | 251.88 | 253.40 | 691,593 | +0.37(+0.15%) |
Jun 26, 2023 | 252.59 | 253.09 | 249.61 | 253.03 | 879,211 | +0.43(+0.17%) |
Jun 23, 2023 | 254.75 | 254.75 | 251.37 | 252.60 | 3,753,218 | -1.19(-0.47%) |
Jun 22, 2023 | 253.99 | 254.47 | 252.28 | 253.78 | 759,856 | +1.38(+0.55%) |
Jun 21, 2023 | 252.29 | 253.41 | 250.28 | 252.40 | 976,565 | +0.42(+0.17%) |
Jun 20, 2023 | 254.81 | 255.72 | 251.59 | 251.98 | 981,660 | -2.20(-0.87%) |
Jun 16, 2023 | 255.43 | 256.69 | 253.75 | 254.19 | 1,617,715 | -0.14(-0.05%) |
Jun 15, 2023 | 254.69 | 255.21 | 252.99 | 254.32 | 968,134 | -12.55(-4.70%) |
May 08, 2023 | 265.72 | 267.81 | 264.18 | 266.87 | 606,976 | -0.54(-0.20%) |
May 05, 2023 | 265.60 | 267.66 | 265.23 | 267.42 | 749,521 | +0.67(+0.25%) |
May 04, 2023 | 266.76 | 267.10 | 264.97 | 266.75 | 913,424 | +0.42(+0.16%) |
May 03, 2023 | 267.84 | 268.76 | 265.58 | 266.33 | 1,137,320 | -0.09(-0.03%) |
May 02, 2023 | 268.55 | 268.55 | 264.55 | 266.42 | 1,485,873 | -1.99(-0.74%) |