Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 282.77 | 283.27 | 281.75 | 283.01 | 880,309 | +0.57(+0.20%) |
Jul 28, 2023 | 280.59 | 282.95 | 280.18 | 282.44 | 1,079,544 | +4.38(+1.58%) |
Jul 27, 2023 | 283.11 | 283.74 | 277.25 | 278.06 | 1,161,540 | -1.59(-0.57%) |
Jul 26, 2023 | 279.23 | 280.81 | 278.21 | 279.65 | 709,603 | -0.60(-0.21%) |
Jul 25, 2023 | 278.87 | 281.21 | 278.87 | 280.24 | 630,747 | +1.59(+0.57%) |
Jul 24, 2023 | 278.67 | 279.40 | 277.33 | 278.65 | 806,070 | +0.93(+0.33%) |
Jul 21, 2023 | 279.99 | 280.25 | 277.69 | 277.73 | 1,625,052 | -0.87(-0.31%) |
Jul 20, 2023 | 281.83 | 282.96 | 277.93 | 278.59 | 1,664,478 | -5.14(-1.81%) |
Jul 19, 2023 | 284.61 | 285.31 | 282.90 | 283.73 | 3,013,293 | -0.01(-0.00%) |
Jul 18, 2023 | 281.02 | 284.55 | 279.92 | 283.74 | 1,689,101 | +2.36(+0.84%) |
Jul 17, 2023 | 279.90 | 282.04 | 279.72 | 281.39 | 1,788,741 | +2.08(+0.74%) |
Jul 14, 2023 | 279.24 | 281.45 | 278.77 | 279.31 | 2,334,945 | +0.72(+0.26%) |
Jul 13, 2023 | 277.12 | 279.14 | 276.48 | 278.59 | 1,429,565 | +3.53(+1.28%) |
Jul 12, 2023 | 274.87 | 276.16 | 273.75 | 275.06 | 1,191,592 | +2.80(+1.03%) |
Jul 11, 2023 | 271.00 | 272.50 | 270.10 | 272.26 | 2,695,545 | +1.34(+0.50%) |
Jul 10, 2023 | 269.99 | 271.08 | 268.92 | 270.92 | 826,119 | +0.24(+0.09%) |
Jul 07, 2023 | 271.31 | 273.48 | 270.57 | 270.68 | 782,364 | -1.19(-0.44%) |
Jul 06, 2023 | 271.19 | 272.16 | 269.96 | 271.87 | 1,154,893 | -1.83(-0.67%) |
Jul 05, 2023 | 272.39 | 274.56 | 272.39 | 273.70 | 821,685 | +0.37(+0.13%) |
Jul 03, 2023 | 273.74 | 274.05 | 272.93 | 273.33 | 533,260 | -0.27(-0.10%) |
Jun 30, 2023 | 272.21 | 274.24 | 271.87 | 273.60 | 1,318,961 | +3.92(+1.45%) |
Jun 29, 2023 | 269.28 | 270.15 | 268.51 | 269.69 | 708,939 | +0.28(+0.10%) |
Jun 28, 2023 | 267.64 | 270.71 | 267.64 | 269.41 | 823,182 | +0.52(+0.19%) |
Jun 27, 2023 | 266.05 | 269.36 | 265.56 | 268.89 | 1,621,883 | +4.08(+1.54%) |
Jun 26, 2023 | 267.36 | 269.05 | 264.73 | 264.81 | 1,470,381 | -2.89(-1.08%) |
Jun 23, 2023 | 267.51 | 269.38 | 267.05 | 267.71 | 2,074,809 | -2.48(-0.92%) |
Jun 22, 2023 | 266.89 | 270.25 | 266.83 | 270.18 | 929,594 | +2.37(+0.88%) |
Jun 21, 2023 | 269.39 | 269.74 | 267.08 | 267.82 | 972,965 | -2.45(-0.91%) |
Jun 20, 2023 | 269.51 | 271.00 | 268.45 | 270.26 | 1,639,592 | -0.46(-0.17%) |
Jun 16, 2023 | 274.33 | 274.33 | 270.57 | 270.72 | 1,033,355 | -1.64(-0.60%) |
Jun 15, 2023 | 268.00 | 273.27 | 267.82 | 272.36 | 1,506,982 | +26.63(+10.84%) |
May 08, 2023 | 245.16 | 245.90 | 244.58 | 245.73 | 1,410,543 | +0.41(+0.17%) |
May 05, 2023 | 242.44 | 246.03 | 242.39 | 245.33 | 1,055,378 | +5.01(+2.09%) |
May 04, 2023 | 241.10 | 241.54 | 239.65 | 240.31 | 1,395,520 | -1.31(-0.54%) |
May 03, 2023 | 243.01 | 245.16 | 241.50 | 241.62 | 654,203 | -1.21(-0.50%) |
May 02, 2023 | 244.89 | 244.89 | 241.23 | 242.83 | 1,331,416 | -2.19(-0.90%) |