Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 229.97 | 230.59 | 227.54 | 227.91 | 1,158,562 | -3.00(-1.30%) |
Jul 28, 2023 | 230.48 | 232.11 | 228.91 | 230.90 | 1,313,606 | +1.29(+0.56%) |
Jul 27, 2023 | 231.18 | 231.95 | 226.40 | 229.61 | 2,092,124 | -1.55(-0.67%) |
Jul 26, 2023 | 232.94 | 233.19 | 228.41 | 231.16 | 2,053,609 | -0.24(-0.11%) |
Jul 25, 2023 | 228.96 | 231.76 | 228.29 | 231.41 | 1,082,471 | +1.77(+0.77%) |
Jul 24, 2023 | 227.31 | 230.71 | 227.31 | 229.64 | 990,852 | +2.30(+1.01%) |
Jul 21, 2023 | 227.27 | 229.28 | 221.88 | 227.34 | 2,756,936 | -4.37(-1.89%) |
Jul 20, 2023 | 232.69 | 233.02 | 230.33 | 231.71 | 1,017,593 | +0.08(+0.03%) |
Jul 19, 2023 | 229.28 | 232.02 | 229.27 | 231.63 | 829,373 | +2.21(+0.97%) |
Jul 18, 2023 | 227.33 | 229.80 | 226.80 | 229.42 | 823,030 | +1.91(+0.84%) |
Jul 17, 2023 | 228.70 | 228.70 | 225.77 | 227.51 | 904,228 | -1.56(-0.68%) |
Jul 14, 2023 | 227.89 | 229.15 | 227.19 | 229.07 | 972,069 | +1.23(+0.54%) |
Jul 13, 2023 | 225.93 | 228.23 | 225.21 | 227.84 | 797,230 | +2.49(+1.10%) |
Jul 12, 2023 | 228.10 | 228.14 | 224.98 | 225.35 | 1,166,722 | -1.03(-0.45%) |
Jul 11, 2023 | 225.83 | 226.96 | 224.05 | 226.38 | 1,236,946 | +3.01(+1.35%) |
Jul 10, 2023 | 221.22 | 223.46 | 221.22 | 223.36 | 863,190 | +2.16(+0.97%) |
Jul 07, 2023 | 221.08 | 223.46 | 220.51 | 221.20 | 806,000 | -0.48(-0.22%) |
Jul 06, 2023 | 219.53 | 222.41 | 218.85 | 221.68 | 1,339,368 | +0.02(+0.01%) |
Jul 05, 2023 | 220.61 | 221.97 | 219.94 | 221.66 | 1,266,583 | -1.65(-0.74%) |
Jul 03, 2023 | 219.58 | 224.22 | 218.78 | 223.31 | 575,853 | +2.07(+0.93%) |
Jun 30, 2023 | 221.60 | 222.05 | 218.52 | 221.24 | 1,494,549 | +0.76(+0.35%) |
Jun 29, 2023 | 216.95 | 220.60 | 216.35 | 220.48 | 888,647 | +2.75(+1.26%) |
Jun 28, 2023 | 216.81 | 216.81 | 214.66 | 217.73 | 880,575 | +0.56(+0.26%) |
Jun 27, 2023 | 216.64 | 219.16 | 215.94 | 217.17 | 963,839 | +0.72(+0.33%) |
Jun 26, 2023 | 213.40 | 217.46 | 213.20 | 216.45 | 1,056,227 | +3.76(+1.77%) |
Jun 23, 2023 | 213.41 | 213.79 | 211.12 | 212.70 | 1,216,336 | -2.06(-0.96%) |
Jun 22, 2023 | 215.35 | 215.68 | 214.01 | 214.75 | 639,604 | -0.66(-0.31%) |
Jun 21, 2023 | 213.90 | 216.94 | 213.42 | 215.42 | 1,009,284 | +0.38(+0.18%) |
Jun 20, 2023 | 216.34 | 217.75 | 214.67 | 215.04 | 892,256 | -3.65(-1.67%) |
Jun 16, 2023 | 220.18 | 220.50 | 218.20 | 218.69 | 2,046,666 | +0.82(+0.38%) |
Jun 15, 2023 | 215.34 | 218.70 | 217.87 | 1,079,060 | +15.82(+7.83%) | |
May 08, 2023 | 204.81 | 205.84 | 201.70 | 202.04 | 1,449,286 | -1.60(-0.79%) |
May 05, 2023 | 200.51 | 205.62 | 200.09 | 203.64 | 1,212,623 | +4.67(+2.35%) |
May 04, 2023 | 195.85 | 199.01 | 194.64 | 198.97 | 1,296,467 | +2.24(+1.14%) |
May 03, 2023 | 198.67 | 200.45 | 196.58 | 196.72 | 1,179,790 | -0.88(-0.45%) |
May 02, 2023 | 201.03 | 201.87 | 196.15 | 197.61 | 1,506,551 | -4.58(-2.26%) |