Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 280.91 | 280.91 | 278.57 | 279.42 | 29,730 | -2.20(-0.78%) |
Jul 28, 2023 | 281.64 | 282.11 | 280.14 | 281.61 | 40,191 | +1.09(+0.39%) |
Jul 27, 2023 | 283.33 | 283.77 | 280.40 | 280.52 | 20,183 | -2.28(-0.81%) |
Jul 26, 2023 | 281.51 | 283.60 | 280.78 | 282.80 | 20,868 | +0.09(+0.03%) |
Jul 25, 2023 | 280.64 | 283.54 | 280.52 | 282.71 | 19,295 | +0.03(+0.01%) |
Jul 24, 2023 | 283.51 | 284.43 | 282.50 | 282.68 | 37,641 | -0.87(-0.31%) |
Jul 21, 2023 | 280.98 | 284.24 | 280.98 | 283.55 | 24,463 | +2.91(+1.04%) |
Jul 20, 2023 | 277.24 | 281.69 | 277.24 | 280.64 | 62,568 | +3.79(+1.37%) |
Jul 19, 2023 | 276.42 | 278.69 | 276.42 | 276.86 | 60,958 | +1.06(+0.38%) |
Jul 18, 2023 | 273.97 | 276.52 | 273.50 | 275.80 | 42,466 | +1.87(+0.68%) |
Jul 17, 2023 | 274.19 | 274.64 | 273.17 | 273.93 | 52,480 | -1.23(-0.45%) |
Jul 14, 2023 | 272.62 | 275.90 | 272.62 | 275.16 | 29,519 | +3.74(+1.38%) |
Jul 13, 2023 | 271.86 | 272.46 | 271.16 | 271.42 | 23,017 | +0.19(+0.07%) |
Jul 12, 2023 | 272.57 | 272.70 | 270.93 | 271.23 | 40,371 | -0.48(-0.17%) |
Jul 11, 2023 | 271.25 | 272.49 | 270.58 | 271.70 | 31,489 | -0.01(-0.00%) |
Jul 10, 2023 | 269.15 | 271.96 | 269.15 | 271.71 | 79,068 | +2.44(+0.90%) |
Jul 07, 2023 | 271.51 | 271.58 | 269.28 | 269.28 | 28,774 | -3.08(-1.13%) |
Jul 06, 2023 | 272.70 | 273.21 | 271.83 | 272.36 | 16,425 | -2.42(-0.88%) |
Jul 05, 2023 | 274.25 | 275.11 | 274.21 | 274.77 | 39,803 | -0.31(-0.11%) |
Jul 03, 2023 | 275.68 | 275.68 | 273.88 | 275.08 | 34,037 | -2.35(-0.85%) |
Jun 30, 2023 | 275.89 | 277.77 | 275.89 | 277.43 | 25,606 | +3.08(+1.12%) |
Jun 29, 2023 | 272.36 | 274.73 | 272.36 | 274.35 | 129,414 | +1.58(+0.58%) |
Jun 28, 2023 | 273.77 | 273.77 | 272.11 | 272.76 | 26,421 | -0.87(-0.32%) |
Jun 27, 2023 | 274.32 | 274.32 | 271.99 | 273.63 | 22,924 | -0.47(-0.17%) |
Jun 26, 2023 | 275.42 | 275.42 | 271.84 | 274.10 | 19,577 | -1.64(-0.60%) |
Jun 23, 2023 | 275.99 | 276.78 | 275.70 | 275.74 | 15,556 | -1.18(-0.43%) |
Jun 22, 2023 | 275.25 | 277.26 | 275.25 | 276.92 | 37,870 | +1.79(+0.65%) |
Jun 21, 2023 | 274.61 | 275.87 | 273.44 | 275.13 | 184,754 | -0.10(-0.04%) |
Jun 20, 2023 | 273.40 | 276.28 | 272.56 | 275.23 | 211,036 | -0.33(-0.12%) |
Jun 16, 2023 | 275.99 | 277.95 | 275.38 | 275.56 | 35,683 | +0.13(+0.05%) |
Jun 15, 2023 | 272.10 | 275.91 | 271.44 | 275.43 | 22,343 | -2.43(-0.87%) |
May 08, 2023 | 278.34 | 278.34 | 276.93 | 277.86 | 32,229 | -0.60(-0.22%) |
May 05, 2023 | 277.12 | 279.30 | 277.12 | 278.46 | 52,395 | +2.56(+0.93%) |
May 04, 2023 | 276.86 | 276.89 | 274.76 | 275.90 | 26,748 | -2.20(-0.79%) |
May 03, 2023 | 279.47 | 280.44 | 277.85 | 278.10 | 27,766 | +0.18(+0.06%) |
May 02, 2023 | 278.78 | 280.36 | 276.35 | 277.93 | 24,417 | -1.66(-0.59%) |