Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 288.97 | 291.57 | 286.23 | 291.20 | 1,261,760 | +2.96(+1.03%) |
Jul 28, 2023 | 289.37 | 289.37 | 281.16 | 288.24 | 1,416,098 | -0.64(-0.22%) |
Jul 27, 2023 | 287.60 | 289.60 | 286.61 | 288.88 | 1,300,559 | +2.03(+0.71%) |
Jul 26, 2023 | 290.57 | 291.64 | 285.91 | 286.85 | 1,435,079 | -3.95(-1.36%) |
Jul 25, 2023 | 287.89 | 291.44 | 286.19 | 290.79 | 1,308,845 | +2.60(+0.90%) |
Jul 24, 2023 | 289.19 | 290.68 | 286.57 | 288.20 | 1,660,184 | -1.69(-0.58%) |
Jul 21, 2023 | 290.73 | 292.90 | 289.15 | 289.89 | 1,517,169 | -0.44(-0.15%) |
Jul 20, 2023 | 289.30 | 291.20 | 285.19 | 290.33 | 1,537,150 | +1.54(+0.53%) |
Jul 19, 2023 | 291.31 | 293.49 | 287.23 | 288.79 | 2,226,880 | +7.74(+2.75%) |
Jul 18, 2023 | 280.00 | 284.19 | 277.29 | 281.05 | 1,319,316 | +3.61(+1.30%) |
Jul 17, 2023 | 277.42 | 280.07 | 276.01 | 277.44 | 1,170,358 | -1.58(-0.57%) |
Jul 14, 2023 | 274.26 | 281.13 | 274.26 | 279.02 | 2,091,451 | +12.53(+4.70%) |
Jul 13, 2023 | 265.57 | 268.38 | 263.97 | 266.49 | 1,966,954 | +1.35(+0.51%) |
Jul 12, 2023 | 273.83 | 274.32 | 264.96 | 265.14 | 2,383,477 | -12.88(-4.63%) |
Jul 11, 2023 | 275.66 | 278.61 | 274.73 | 278.01 | 946,850 | +3.35(+1.22%) |
Jul 10, 2023 | 273.94 | 277.07 | 271.99 | 274.66 | 1,008,017 | +1.20(+0.44%) |
Jul 07, 2023 | 273.99 | 276.68 | 273.06 | 273.46 | 1,013,110 | -1.85(-0.67%) |
Jul 06, 2023 | 276.08 | 277.62 | 274.07 | 275.31 | 1,818,974 | -1.73(-0.62%) |
Jul 05, 2023 | 276.21 | 278.64 | 274.92 | 277.04 | 1,296,619 | +0.42(+0.15%) |
Jul 03, 2023 | 275.26 | 277.21 | 274.00 | 276.62 | 636,104 | -0.27(-0.10%) |
Jun 30, 2023 | 273.97 | 278.37 | 272.81 | 276.89 | 1,545,476 | +3.31(+1.21%) |
Jun 29, 2023 | 271.49 | 274.85 | 269.79 | 273.58 | 1,180,139 | +2.48(+0.91%) |
Jun 28, 2023 | 272.04 | 272.41 | 269.48 | 271.11 | 814,559 | -1.05(-0.38%) |
Jun 27, 2023 | 269.61 | 272.79 | 269.52 | 272.15 | 1,184,542 | -0.60(-0.22%) |
Jun 26, 2023 | 271.77 | 274.98 | 270.39 | 272.75 | 1,414,781 | +1.54(+0.57%) |
Jun 23, 2023 | 271.77 | 272.96 | 269.99 | 271.22 | 2,090,330 | -0.47(-0.17%) |
Jun 22, 2023 | 270.72 | 272.54 | 268.44 | 271.69 | 1,317,600 | +1.48(+0.55%) |
Jun 21, 2023 | 266.34 | 272.60 | 266.01 | 270.21 | 1,849,397 | +3.73(+1.40%) |
Jun 20, 2023 | 265.30 | 268.41 | 263.73 | 266.48 | 1,365,188 | +1.20(+0.45%) |
Jun 16, 2023 | 268.22 | 269.20 | 263.32 | 265.27 | 2,935,109 | -0.65(-0.25%) |
Jun 15, 2023 | 262.77 | 270.42 | 265.93 | 2,547,777 | +5.95(+2.29%) | |
May 08, 2023 | 254.45 | 261.45 | 252.92 | 259.98 | 2,400,622 | +3.88(+1.51%) |
May 05, 2023 | 247.69 | 259.50 | 247.51 | 256.10 | 3,836,414 | +16.75(+7.00%) |
May 04, 2023 | 239.25 | 240.16 | 236.77 | 239.35 | 1,591,436 | -2.27(-0.94%) |
May 03, 2023 | 245.84 | 246.47 | 240.79 | 241.62 | 1,568,159 | -4.34(-1.77%) |
May 02, 2023 | 248.49 | 249.92 | 243.22 | 245.96 | 1,395,512 | -4.40(-1.76%) |