Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 276.06 | 277.61 | 271.37 | 273.93 | 200,342 | -0.35(-0.13%) |
Jul 28, 2023 | 270.51 | 274.75 | 270.00 | 274.28 | 276,525 | +8.24(+3.10%) |
Jul 27, 2023 | 273.90 | 274.88 | 265.60 | 266.04 | 243,205 | -4.84(-1.79%) |
Jul 26, 2023 | 269.22 | 271.33 | 264.75 | 270.88 | 220,435 | +1.03(+0.38%) |
Jul 25, 2023 | 266.90 | 274.25 | 266.53 | 269.85 | 169,129 | +2.71(+1.01%) |
Jul 24, 2023 | 266.54 | 269.98 | 266.32 | 267.14 | 111,411 | +0.26(+0.10%) |
Jul 21, 2023 | 269.16 | 271.82 | 266.10 | 266.88 | 119,239 | -0.39(-0.15%) |
Jul 20, 2023 | 274.45 | 274.45 | 264.28 | 267.27 | 284,306 | -6.87(-2.51%) |
Jul 19, 2023 | 275.97 | 280.17 | 271.76 | 274.14 | 270,534 | -3.92(-1.41%) |
Jul 18, 2023 | 278.90 | 280.44 | 274.81 | 278.06 | 203,131 | -0.61(-0.22%) |
Jul 17, 2023 | 276.50 | 280.67 | 275.58 | 278.67 | 170,737 | +0.90(+0.32%) |
Jul 14, 2023 | 279.47 | 279.47 | 273.90 | 277.77 | 134,420 | +0.76(+0.27%) |
Jul 13, 2023 | 277.00 | 278.24 | 273.92 | 277.01 | 256,347 | +1.08(+0.39%) |
Jul 12, 2023 | 271.01 | 278.19 | 270.82 | 275.93 | 274,150 | +7.51(+2.80%) |
Jul 11, 2023 | 267.54 | 269.89 | 266.65 | 268.42 | 242,934 | +0.88(+0.33%) |
Jul 10, 2023 | 262.22 | 268.38 | 262.22 | 267.54 | 176,750 | +5.89(+2.25%) |
Jul 07, 2023 | 261.58 | 265.47 | 260.83 | 261.65 | 309,963 | +1.41(+0.54%) |
Jul 06, 2023 | 257.59 | 261.28 | 255.86 | 260.24 | 260,283 | -3.76(-1.42%) |
Jul 05, 2023 | 262.31 | 264.55 | 258.48 | 264.00 | 160,402 | -0.36(-0.14%) |
Jul 03, 2023 | 265.96 | 268.69 | 262.34 | 264.36 | 103,675 | -1.66(-0.62%) |
Jun 30, 2023 | 265.00 | 267.41 | 261.78 | 266.02 | 202,522 | +3.28(+1.25%) |
Jun 29, 2023 | 259.04 | 263.87 | 258.22 | 262.74 | 156,793 | +3.60(+1.39%) |
Jun 28, 2023 | 258.69 | 262.08 | 254.05 | 259.14 | 166,195 | -0.04(-0.02%) |
Jun 27, 2023 | 251.69 | 259.71 | 251.69 | 259.18 | 259,562 | +9.12(+3.65%) |
Jun 26, 2023 | 251.46 | 256.75 | 249.71 | 250.06 | 223,127 | -0.81(-0.32%) |
Jun 23, 2023 | 249.14 | 252.89 | 248.04 | 250.87 | 820,062 | +0.92(+0.37%) |
Jun 22, 2023 | 248.31 | 250.94 | 245.00 | 249.95 | 220,826 | +1.04(+0.42%) |
Jun 21, 2023 | 245.40 | 252.00 | 245.40 | 248.91 | 234,076 | +1.92(+0.78%) |
Jun 20, 2023 | 243.11 | 249.58 | 243.11 | 246.99 | 196,915 | +3.71(+1.52%) |
Jun 16, 2023 | 245.68 | 246.84 | 242.10 | 243.28 | 549,149 | -0.62(-0.25%) |
Jun 15, 2023 | 234.31 | 244.38 | 243.90 | 262,937 | +29.56(+13.79%) | |
May 08, 2023 | 215.59 | 217.08 | 210.01 | 214.34 | 198,425 | -0.73(-0.34%) |
May 05, 2023 | 213.74 | 216.75 | 210.37 | 215.07 | 213,261 | +4.09(+1.94%) |
May 04, 2023 | 215.55 | 220.32 | 207.60 | 210.98 | 374,325 | -11.01(-4.96%) |
May 03, 2023 | 220.96 | 226.27 | 219.79 | 221.99 | 251,016 | +0.92(+0.42%) |
May 02, 2023 | 219.40 | 221.90 | 216.98 | 221.07 | 164,255 | -1.00(-0.45%) |