Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 288.07 | 288.07 | 280.46 | 284.06 | 1,816,815 | -4.38(-1.52%) |
Jul 28, 2023 | 289.21 | 292.16 | 288.16 | 288.44 | 907,163 | -0.63(-0.22%) |
Jul 27, 2023 | 293.39 | 294.16 | 288.90 | 289.07 | 780,643 | -3.68(-1.26%) |
Jul 26, 2023 | 294.37 | 295.00 | 290.79 | 292.75 | 614,096 | -2.54(-0.86%) |
Jul 25, 2023 | 292.51 | 295.49 | 291.94 | 295.29 | 368,903 | +2.38(+0.81%) |
Jul 24, 2023 | 294.03 | 294.13 | 291.72 | 292.91 | 365,877 | -0.62(-0.21%) |
Jul 21, 2023 | 293.98 | 295.71 | 293.27 | 293.54 | 535,786 | +0.67(+0.23%) |
Jul 20, 2023 | 289.14 | 293.17 | 288.24 | 292.86 | 616,773 | +3.52(+1.22%) |
Jul 19, 2023 | 288.87 | 290.55 | 286.42 | 289.34 | 456,519 | +1.24(+0.43%) |
Jul 18, 2023 | 288.68 | 289.08 | 286.35 | 288.10 | 409,460 | -0.77(-0.27%) |
Jul 17, 2023 | 287.79 | 289.79 | 287.55 | 288.88 | 549,737 | +0.43(+0.15%) |
Jul 14, 2023 | 287.22 | 289.54 | 286.59 | 288.45 | 603,983 | -1.09(-0.38%) |
Jul 13, 2023 | 293.08 | 294.64 | 289.30 | 289.54 | 650,183 | -2.68(-0.92%) |
Jul 12, 2023 | 293.60 | 295.44 | 291.53 | 292.22 | 756,548 | -1.43(-0.49%) |
Jul 11, 2023 | 292.84 | 294.55 | 291.93 | 293.64 | 671,477 | +1.32(+0.45%) |
Jul 10, 2023 | 289.74 | 293.56 | 289.74 | 292.33 | 517,349 | +3.07(+1.06%) |
Jul 07, 2023 | 290.49 | 291.59 | 289.06 | 289.25 | 660,546 | -3.72(-1.27%) |
Jul 06, 2023 | 288.45 | 293.67 | 287.29 | 292.97 | 819,060 | +2.85(+0.98%) |
Jul 05, 2023 | 288.71 | 290.40 | 286.55 | 290.12 | 954,359 | -0.02(-0.01%) |
Jul 03, 2023 | 288.28 | 290.14 | 286.74 | 290.14 | 331,331 | -0.51(-0.18%) |
Jun 30, 2023 | 288.13 | 291.71 | 286.82 | 290.65 | 883,070 | +4.65(+1.63%) |
Jun 29, 2023 | 282.00 | 286.37 | 281.81 | 286.00 | 543,951 | +5.00(+1.78%) |
Jun 28, 2023 | 279.59 | 282.51 | 278.71 | 281.00 | 446,549 | -0.34(-0.12%) |
Jun 27, 2023 | 278.77 | 282.48 | 278.41 | 281.33 | 553,974 | +3.46(+1.24%) |
Jun 26, 2023 | 277.41 | 280.25 | 277.03 | 277.88 | 530,827 | +1.76(+0.64%) |
Jun 23, 2023 | 279.34 | 279.93 | 273.92 | 276.11 | 4,854,405 | -5.02(-1.79%) |
Jun 22, 2023 | 279.22 | 281.18 | 278.05 | 281.14 | 685,788 | +2.50(+0.90%) |
Jun 21, 2023 | 276.39 | 280.11 | 274.31 | 278.64 | 935,840 | +2.03(+0.73%) |
Jun 20, 2023 | 277.44 | 278.15 | 275.04 | 276.61 | 751,660 | -1.13(-0.41%) |
Jun 16, 2023 | 280.46 | 282.15 | 277.05 | 277.74 | 1,314,870 | -2.00(-0.72%) |
Jun 15, 2023 | 275.49 | 280.13 | 274.95 | 279.74 | 897,466 | -1.73(-0.62%) |
May 08, 2023 | 280.60 | 283.71 | 279.40 | 281.47 | 1,109,424 | +3.30(+1.19%) |
May 05, 2023 | 281.69 | 285.39 | 273.65 | 278.17 | 1,519,561 | -8.74(-3.05%) |
May 04, 2023 | 284.67 | 289.15 | 284.38 | 286.92 | 979,881 | +1.77(+0.62%) |
May 03, 2023 | 291.45 | 291.45 | 285.01 | 285.15 | 602,840 | -4.49(-1.55%) |
May 02, 2023 | 290.40 | 291.11 | 286.68 | 289.63 | 673,891 | -1.39(-0.48%) |