Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 251.20 | 252.19 | 248.49 | 249.19 | 227,260 | -1.14(-0.46%) |
Jul 28, 2023 | 251.24 | 252.14 | 247.80 | 250.33 | 265,774 | +2.23(+0.90%) |
Jul 27, 2023 | 256.83 | 256.85 | 247.34 | 248.10 | 320,995 | -5.95(-2.34%) |
Jul 26, 2023 | 247.98 | 257.91 | 242.69 | 254.05 | 460,550 | -0.02(-0.01%) |
Jul 25, 2023 | 253.90 | 256.20 | 251.85 | 254.07 | 363,282 | -1.07(-0.42%) |
Jul 24, 2023 | 257.22 | 260.90 | 254.97 | 255.14 | 537,609 | -1.59(-0.62%) |
Jul 21, 2023 | 255.98 | 260.02 | 255.97 | 256.73 | 316,007 | +0.98(+0.38%) |
Jul 20, 2023 | 250.59 | 256.23 | 249.69 | 255.75 | 270,056 | +6.43(+2.58%) |
Jul 19, 2023 | 249.68 | 251.41 | 246.82 | 249.32 | 183,007 | -0.31(-0.12%) |
Jul 18, 2023 | 245.08 | 250.40 | 245.08 | 249.63 | 357,991 | +4.33(+1.76%) |
Jul 17, 2023 | 242.94 | 245.30 | 240.26 | 245.30 | 201,229 | +1.38(+0.57%) |
Jul 14, 2023 | 245.17 | 247.93 | 243.31 | 243.92 | 303,689 | -1.20(-0.49%) |
Jul 13, 2023 | 244.80 | 246.96 | 242.98 | 245.12 | 214,048 | +0.43(+0.17%) |
Jul 12, 2023 | 243.16 | 246.15 | 240.91 | 244.69 | 163,420 | +3.63(+1.51%) |
Jul 11, 2023 | 238.14 | 241.58 | 237.30 | 241.06 | 181,457 | +3.83(+1.61%) |
Jul 10, 2023 | 234.80 | 238.60 | 234.18 | 237.23 | 175,652 | +3.17(+1.36%) |
Jul 07, 2023 | 231.93 | 236.16 | 231.23 | 234.06 | 154,261 | +1.53(+0.66%) |
Jul 06, 2023 | 233.91 | 234.01 | 231.52 | 232.53 | 184,601 | -3.20(-1.36%) |
Jul 05, 2023 | 235.79 | 236.59 | 234.27 | 235.74 | 141,067 | -1.11(-0.47%) |
Jul 03, 2023 | 239.06 | 240.76 | 235.50 | 236.85 | 101,224 | -3.27(-1.36%) |
Jun 30, 2023 | 235.66 | 242.53 | 235.66 | 240.12 | 344,900 | +7.03(+3.01%) |
Jun 29, 2023 | 231.76 | 234.38 | 230.62 | 233.10 | 183,952 | +0.01(+0.00%) |
Jun 28, 2023 | 234.90 | 235.18 | 231.07 | 233.09 | 302,978 | -1.67(-0.71%) |
Jun 27, 2023 | 237.29 | 237.29 | 232.94 | 234.75 | 238,880 | -2.89(-1.21%) |
Jun 26, 2023 | 235.58 | 238.15 | 232.90 | 237.64 | 270,326 | +2.21(+0.94%) |
Jun 23, 2023 | 239.58 | 240.54 | 233.15 | 235.43 | 693,476 | -6.08(-2.52%) |
Jun 22, 2023 | 243.72 | 244.56 | 241.00 | 241.51 | 383,224 | -1.45(-0.60%) |
Jun 21, 2023 | 243.43 | 244.78 | 238.12 | 242.96 | 519,063 | -8.03(-3.20%) |
Jun 20, 2023 | 248.32 | 253.60 | 246.53 | 250.99 | 377,375 | +0.58(+0.23%) |
Jun 16, 2023 | 248.97 | 251.29 | 247.07 | 250.41 | 446,769 | +3.57(+1.45%) |
Jun 15, 2023 | 242.24 | 248.23 | 246.84 | 316,516 | -9.96(-3.88%) | |
May 08, 2023 | 254.49 | 257.15 | 246.94 | 256.80 | 426,222 | +1.22(+0.48%) |
May 05, 2023 | 248.67 | 255.94 | 248.52 | 255.58 | 441,364 | +8.97(+3.64%) |
May 04, 2023 | 258.60 | 258.60 | 242.22 | 246.61 | 896,256 | -23.01(-8.53%) |
May 03, 2023 | 268.63 | 273.89 | 266.00 | 269.62 | 445,953 | +3.39(+1.27%) |
May 02, 2023 | 271.16 | 273.11 | 265.71 | 266.23 | 319,682 | -5.36(-1.97%) |