Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 278.96 | 279.46 | 270.23 | 274.02 | 1,796,076 | -3.59(-1.29%) |
Jul 28, 2023 | 277.36 | 279.58 | 276.18 | 277.61 | 1,212,827 | +3.03(+1.10%) |
Jul 27, 2023 | 279.16 | 281.26 | 273.16 | 274.58 | 1,906,799 | -3.81(-1.37%) |
Jul 26, 2023 | 276.96 | 278.93 | 274.85 | 278.38 | 2,309,744 | +4.90(+1.79%) |
Jul 25, 2023 | 272.64 | 280.44 | 272.42 | 273.49 | 4,077,027 | +7.87(+2.96%) |
Jul 24, 2023 | 266.02 | 266.39 | 263.25 | 265.62 | 2,296,169 | -0.70(-0.26%) |
Jul 21, 2023 | 263.06 | 267.32 | 259.37 | 266.32 | 2,319,413 | +2.38(+0.90%) |
Jul 20, 2023 | 264.69 | 266.26 | 263.16 | 263.94 | 1,267,343 | -1.66(-0.63%) |
Jul 19, 2023 | 265.78 | 267.88 | 264.52 | 265.61 | 1,398,396 | +0.32(+0.12%) |
Jul 18, 2023 | 265.77 | 268.75 | 263.45 | 265.29 | 1,638,309 | -0.14(-0.05%) |
Jul 17, 2023 | 264.75 | 265.86 | 263.20 | 265.43 | 954,152 | +0.78(+0.30%) |
Jul 14, 2023 | 263.95 | 265.29 | 261.93 | 264.65 | 1,147,420 | +0.73(+0.28%) |
Jul 13, 2023 | 261.04 | 264.06 | 259.73 | 263.91 | 1,164,570 | +3.06(+1.17%) |
Jul 12, 2023 | 262.63 | 263.06 | 258.92 | 260.85 | 926,221 | +1.81(+0.70%) |
Jul 11, 2023 | 255.89 | 259.21 | 255.41 | 259.04 | 777,505 | +4.41(+1.73%) |
Jul 10, 2023 | 253.10 | 257.45 | 252.92 | 254.63 | 1,056,765 | +1.50(+0.59%) |
Jul 07, 2023 | 254.30 | 256.12 | 252.87 | 253.13 | 1,028,140 | -1.93(-0.76%) |
Jul 06, 2023 | 252.97 | 255.40 | 250.54 | 255.06 | 1,312,670 | -1.40(-0.54%) |
Jul 05, 2023 | 260.26 | 260.76 | 255.65 | 256.46 | 2,087,381 | -5.30(-2.03%) |
Jul 03, 2023 | 260.58 | 262.17 | 259.76 | 261.76 | 759,956 | -1.38(-0.52%) |
Jun 30, 2023 | 260.15 | 264.12 | 259.38 | 263.14 | 1,785,037 | +4.19(+1.62%) |
Jun 29, 2023 | 253.06 | 260.02 | 252.83 | 258.95 | 1,423,496 | +5.22(+2.06%) |
Jun 28, 2023 | 255.27 | 258.25 | 252.27 | 253.73 | 1,854,135 | -0.66(-0.26%) |
Jun 27, 2023 | 249.72 | 256.37 | 249.20 | 254.39 | 1,811,689 | +4.93(+1.98%) |
Jun 26, 2023 | 247.82 | 249.71 | 245.81 | 249.46 | 1,119,511 | +4.63(+1.89%) |
Jun 23, 2023 | 241.47 | 245.83 | 240.27 | 244.83 | 1,633,993 | +0.75(+0.31%) |
Jun 22, 2023 | 246.65 | 246.93 | 243.26 | 244.07 | 827,894 | -0.99(-0.40%) |
Jun 21, 2023 | 245.76 | 247.22 | 243.57 | 245.06 | 979,241 | -1.08(-0.44%) |
Jun 20, 2023 | 243.13 | 246.92 | 242.79 | 246.15 | 1,221,369 | +0.48(+0.19%) |
Jun 16, 2023 | 248.47 | 248.47 | 245.35 | 245.67 | 2,265,083 | -1.57(-0.63%) |
Jun 15, 2023 | 244.20 | 248.76 | 247.24 | 1,054,693 | +18.97(+8.31%) | |
May 08, 2023 | 228.18 | 230.36 | 227.97 | 228.26 | 1,098,446 | +0.09(+0.04%) |
May 05, 2023 | 226.53 | 229.00 | 226.02 | 228.17 | 1,019,745 | +3.46(+1.54%) |
May 04, 2023 | 227.22 | 229.39 | 223.52 | 224.71 | 1,379,314 | -4.13(-1.81%) |
May 03, 2023 | 230.72 | 232.28 | 228.45 | 228.84 | 1,504,036 | -0.36(-0.16%) |
May 02, 2023 | 228.39 | 230.10 | 226.60 | 229.20 | 1,245,166 | -0.06(-0.03%) |