Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 290.47 | 291.00 | 284.64 | 287.81 | 433,542 | -0.89(-0.31%) |
Jul 28, 2023 | 286.17 | 292.99 | 285.36 | 288.70 | 457,459 | +5.64(+1.99%) |
Jul 27, 2023 | 289.11 | 293.63 | 281.31 | 283.06 | 383,645 | -3.80(-1.32%) |
Jul 26, 2023 | 287.00 | 288.62 | 281.89 | 286.86 | 269,091 | -1.54(-0.53%) |
Jul 25, 2023 | 288.69 | 295.26 | 285.44 | 288.40 | 526,342 | -0.65(-0.22%) |
Jul 24, 2023 | 304.99 | 304.99 | 282.21 | 289.05 | 971,515 | -18.30(-5.95%) |
Jul 21, 2023 | 317.36 | 318.56 | 307.05 | 307.35 | 538,279 | -10.78(-3.39%) |
Jul 20, 2023 | 318.50 | 323.09 | 315.79 | 318.13 | 323,311 | -2.85(-0.89%) |
Jul 19, 2023 | 327.16 | 328.69 | 313.30 | 320.98 | 290,493 | -1.13(-0.35%) |
Jul 18, 2023 | 324.18 | 324.84 | 315.83 | 322.11 | 269,845 | -3.80(-1.17%) |
Jul 17, 2023 | 326.84 | 327.51 | 324.26 | 325.91 | 149,337 | -0.17(-0.05%) |
Jul 14, 2023 | 326.00 | 330.00 | 322.25 | 326.08 | 244,143 | +2.64(+0.82%) |
Jul 13, 2023 | 320.65 | 326.54 | 319.25 | 323.44 | 209,698 | +5.55(+1.75%) |
Jul 12, 2023 | 314.90 | 320.04 | 313.09 | 317.89 | 280,504 | +5.28(+1.69%) |
Jul 11, 2023 | 308.87 | 313.82 | 307.66 | 312.61 | 271,648 | +1.83(+0.59%) |
Jul 10, 2023 | 310.42 | 314.92 | 307.98 | 310.78 | 338,765 | -0.75(-0.24%) |
Jul 07, 2023 | 306.58 | 313.05 | 306.27 | 311.53 | 257,722 | +5.11(+1.67%) |
Jul 06, 2023 | 313.29 | 314.28 | 304.75 | 306.42 | 441,622 | -9.05(-2.87%) |
Jul 05, 2023 | 323.17 | 325.02 | 314.02 | 315.47 | 255,629 | -4.06(-1.27%) |
Jul 03, 2023 | 322.09 | 323.78 | 317.46 | 319.53 | 160,111 | -5.11(-1.57%) |
Jun 30, 2023 | 321.00 | 327.77 | 320.92 | 324.64 | 236,845 | +5.44(+1.70%) |
Jun 29, 2023 | 316.05 | 324.19 | 314.00 | 319.20 | 311,240 | +2.22(+0.70%) |
Jun 28, 2023 | 309.72 | 318.80 | 309.72 | 316.98 | 343,393 | +7.77(+2.51%) |
Jun 27, 2023 | 311.76 | 315.18 | 307.36 | 309.21 | 331,570 | -1.67(-0.54%) |
Jun 26, 2023 | 315.87 | 316.81 | 308.34 | 310.88 | 494,786 | -4.20(-1.33%) |
Jun 23, 2023 | 315.11 | 323.23 | 313.31 | 315.08 | 3,862,967 | -2.93(-0.92%) |
Jun 22, 2023 | 309.06 | 321.34 | 308.20 | 318.01 | 518,630 | +9.02(+2.92%) |
Jun 21, 2023 | 313.57 | 317.74 | 307.10 | 308.99 | 309,177 | -4.15(-1.33%) |
Jun 20, 2023 | 307.64 | 315.44 | 306.00 | 313.14 | 410,011 | +1.74(+0.56%) |
Jun 16, 2023 | 309.41 | 316.00 | 309.36 | 311.40 | 469,242 | +6.16(+2.02%) |
Jun 15, 2023 | 307.65 | 312.14 | 304.15 | 305.24 | 304,057 | +22.92(+8.12%) |
May 08, 2023 | 277.16 | 282.70 | 274.85 | 282.32 | 306,111 | +5.13(+1.85%) |
May 05, 2023 | 268.64 | 278.71 | 268.64 | 277.19 | 412,722 | +10.04(+3.76%) |
May 04, 2023 | 274.22 | 277.30 | 264.30 | 267.15 | 382,970 | -8.07(-2.93%) |
May 03, 2023 | 270.00 | 278.00 | 262.01 | 275.22 | 759,066 | +17.92(+6.96%) |
May 02, 2023 | 260.30 | 261.70 | 250.10 | 257.30 | 662,477 | -4.79(-1.83%) |