Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 301.73 | 306.27 | 299.32 | 305.69 | 167,916 | +4.76(+1.58%) |
Jul 28, 2023 | 300.62 | 304.20 | 299.39 | 300.93 | 190,909 | -0.54(-0.18%) |
Jul 27, 2023 | 306.18 | 306.18 | 297.00 | 301.47 | 279,201 | -4.99(-1.63%) |
Jul 26, 2023 | 313.60 | 315.18 | 305.74 | 306.46 | 305,172 | -7.62(-2.43%) |
Jul 25, 2023 | 317.96 | 318.95 | 312.17 | 314.07 | 196,145 | -5.19(-1.62%) |
Jul 24, 2023 | 317.06 | 321.84 | 317.06 | 319.26 | 143,364 | +2.40(+0.76%) |
Jul 21, 2023 | 317.60 | 318.34 | 314.83 | 316.86 | 163,859 | -0.25(-0.08%) |
Jul 20, 2023 | 321.99 | 321.99 | 316.95 | 317.11 | 144,535 | -2.60(-0.81%) |
Jul 19, 2023 | 320.14 | 321.00 | 316.56 | 319.71 | 198,416 | +0.93(+0.29%) |
Jul 18, 2023 | 313.44 | 319.54 | 313.44 | 318.78 | 195,246 | +5.90(+1.89%) |
Jul 17, 2023 | 308.80 | 313.58 | 307.11 | 312.88 | 207,248 | +4.15(+1.34%) |
Jul 14, 2023 | 304.72 | 309.34 | 302.36 | 308.73 | 183,707 | +4.70(+1.55%) |
Jul 13, 2023 | 304.25 | 306.56 | 303.70 | 304.03 | 186,701 | -0.52(-0.17%) |
Jul 12, 2023 | 310.41 | 311.25 | 304.33 | 304.55 | 243,869 | -5.77(-1.86%) |
Jul 11, 2023 | 305.16 | 311.27 | 305.16 | 310.32 | 245,420 | +7.59(+2.51%) |
Jul 10, 2023 | 302.84 | 306.79 | 301.28 | 302.73 | 200,508 | -0.88(-0.29%) |
Jul 07, 2023 | 306.60 | 308.73 | 302.21 | 303.61 | 267,899 | -4.38(-1.42%) |
Jul 06, 2023 | 308.26 | 310.71 | 306.13 | 307.99 | 285,293 | -0.34(-0.11%) |
Jul 05, 2023 | 310.23 | 311.42 | 305.66 | 308.33 | 220,618 | -0.93(-0.30%) |
Jul 03, 2023 | 309.06 | 311.84 | 308.03 | 309.25 | 90,050 | -0.50(-0.16%) |
Jun 30, 2023 | 303.21 | 312.93 | 303.21 | 309.75 | 277,871 | +5.86(+1.93%) |
Jun 29, 2023 | 295.65 | 304.68 | 295.65 | 303.90 | 313,348 | +8.05(+2.72%) |
Jun 28, 2023 | 288.83 | 296.61 | 286.90 | 295.84 | 450,580 | +7.01(+2.43%) |
Jun 27, 2023 | 289.50 | 292.44 | 286.78 | 288.83 | 235,460 | -0.53(-0.18%) |
Jun 26, 2023 | 292.50 | 294.76 | 286.31 | 289.36 | 253,747 | -1.85(-0.64%) |
Jun 23, 2023 | 290.58 | 296.29 | 289.52 | 291.21 | 2,684,685 | -0.23(-0.08%) |
Jun 22, 2023 | 288.99 | 292.83 | 286.83 | 291.44 | 255,923 | +3.15(+1.09%) |
Jun 21, 2023 | 288.36 | 290.85 | 286.68 | 288.30 | 249,892 | +0.96(+0.33%) |
Jun 20, 2023 | 288.60 | 291.08 | 286.16 | 287.34 | 279,970 | -0.63(-0.22%) |
Jun 16, 2023 | 294.28 | 294.28 | 287.85 | 287.97 | 308,288 | -3.20(-1.10%) |
Jun 15, 2023 | 291.60 | 294.01 | 290.29 | 291.16 | 176,858 | +7.86(+2.77%) |
May 08, 2023 | 289.84 | 289.93 | 281.86 | 283.31 | 262,360 | -6.91(-2.38%) |
May 05, 2023 | 281.63 | 291.16 | 280.81 | 290.22 | 356,130 | +10.23(+3.65%) |
May 04, 2023 | 280.17 | 282.84 | 271.81 | 279.99 | 387,004 | +1.05(+0.38%) |
May 03, 2023 | 288.99 | 296.63 | 278.18 | 278.93 | 649,507 | +4.37(+1.59%) |
May 02, 2023 | 274.01 | 275.70 | 268.30 | 274.57 | 258,770 | +0.06(+0.02%) |