Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 288.66 | 289.28 | 285.16 | 288.25 | 3,353,845 | -0.82(-0.28%) |
Jul 28, 2023 | 290.81 | 292.68 | 288.01 | 289.07 | 2,892,293 | -1.14(-0.39%) |
Jul 27, 2023 | 287.07 | 293.86 | 286.59 | 290.21 | 4,779,002 | +3.38(+1.18%) |
Jul 26, 2023 | 287.32 | 287.64 | 284.62 | 286.83 | 2,943,932 | -0.60(-0.21%) |
Jul 25, 2023 | 289.24 | 289.96 | 286.73 | 287.43 | 2,835,530 | -2.90(-1.00%) |
Jul 24, 2023 | 291.01 | 291.94 | 289.88 | 290.33 | 2,069,374 | -0.30(-0.10%) |
Jul 21, 2023 | 292.64 | 294.30 | 290.34 | 290.62 | 2,884,133 | -1.50(-0.51%) |
Jul 20, 2023 | 289.35 | 292.54 | 289.15 | 292.12 | 2,140,207 | +2.95(+1.02%) |
Jul 19, 2023 | 290.02 | 290.42 | 288.27 | 289.17 | 2,001,900 | +0.30(+0.11%) |
Jul 18, 2023 | 289.50 | 290.76 | 287.53 | 288.87 | 2,025,852 | -0.84(-0.29%) |
Jul 17, 2023 | 290.10 | 291.85 | 289.58 | 289.71 | 1,698,909 | -0.26(-0.09%) |
Jul 14, 2023 | 290.27 | 291.06 | 289.06 | 289.97 | 1,577,024 | -0.27(-0.09%) |
Jul 13, 2023 | 290.41 | 291.66 | 290.04 | 290.24 | 1,685,679 | -0.38(-0.13%) |
Jul 12, 2023 | 291.82 | 292.09 | 290.22 | 290.62 | 2,192,751 | +0.86(+0.30%) |
Jul 11, 2023 | 290.31 | 290.52 | 286.85 | 289.77 | 1,555,903 | +0.25(+0.08%) |
Jul 10, 2023 | 287.47 | 290.63 | 287.40 | 289.52 | 1,732,967 | +2.35(+0.82%) |
Jul 07, 2023 | 288.77 | 289.39 | 286.63 | 287.17 | 2,630,997 | -2.77(-0.96%) |
Jul 06, 2023 | 290.34 | 291.58 | 288.49 | 289.95 | 2,613,707 | -1.95(-0.67%) |
Jul 05, 2023 | 290.13 | 292.30 | 289.62 | 291.89 | 2,396,479 | +2.03(+0.70%) |
Jul 03, 2023 | 292.77 | 293.37 | 289.83 | 289.87 | 1,632,464 | -3.51(-1.20%) |
Jun 30, 2023 | 290.16 | 294.06 | 289.92 | 293.38 | 2,700,818 | +3.87(+1.34%) |
Jun 29, 2023 | 286.63 | 289.69 | 285.31 | 289.50 | 1,773,644 | +2.68(+0.94%) |
Jun 28, 2023 | 286.54 | 286.90 | 284.18 | 286.82 | 1,695,728 | +0.43(+0.15%) |
Jun 27, 2023 | 285.41 | 287.56 | 284.76 | 286.39 | 1,846,104 | +2.17(+0.76%) |
Jun 26, 2023 | 284.75 | 284.86 | 282.23 | 284.21 | 1,882,372 | -0.81(-0.28%) |
Jun 23, 2023 | 286.44 | 287.52 | 284.75 | 285.02 | 3,824,769 | -3.33(-1.16%) |
Jun 22, 2023 | 289.65 | 290.10 | 286.61 | 288.35 | 1,831,657 | -1.20(-0.41%) |
Jun 21, 2023 | 288.37 | 290.18 | 287.87 | 289.55 | 2,885,807 | +1.45(+0.51%) |
Jun 20, 2023 | 288.70 | 292.17 | 287.74 | 288.10 | 2,776,753 | -0.65(-0.22%) |
Jun 16, 2023 | 289.54 | 291.56 | 288.20 | 288.75 | 4,975,079 | +1.07(+0.37%) |
Jun 15, 2023 | 284.76 | 288.53 | 287.68 | 2,664,106 | -2.52(-0.87%) | |
May 08, 2023 | 290.59 | 290.86 | 289.10 | 290.19 | 3,036,275 | +0.09(+0.03%) |
May 05, 2023 | 289.29 | 290.51 | 288.01 | 290.10 | 1,856,503 | +1.41(+0.49%) |
May 04, 2023 | 289.58 | 289.82 | 287.04 | 288.69 | 2,050,279 | -0.06(-0.02%) |
May 03, 2023 | 290.26 | 290.75 | 288.20 | 288.75 | 2,479,389 | -2.79(-0.96%) |
May 02, 2023 | 290.86 | 291.92 | 289.11 | 291.54 | 2,130,263 | +0.48(+0.16%) |