Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 231.30 | 231.30 | 227.10 | 227.93 | 1,518,474 | -3.21(-1.39%) |
Jul 28, 2023 | 231.42 | 232.97 | 229.55 | 231.14 | 867,225 | +0.70(+0.30%) |
Jul 27, 2023 | 236.85 | 237.77 | 229.63 | 230.44 | 1,342,256 | -5.53(-2.34%) |
Jul 26, 2023 | 235.11 | 236.42 | 234.51 | 235.97 | 888,479 | +0.09(+0.04%) |
Jul 25, 2023 | 231.78 | 237.13 | 231.72 | 235.88 | 1,063,431 | +2.75(+1.18%) |
Jul 24, 2023 | 232.82 | 233.60 | 230.33 | 233.13 | 1,036,430 | +0.05(+0.02%) |
Jul 21, 2023 | 230.74 | 234.15 | 230.73 | 233.08 | 3,370,256 | +3.24(+1.41%) |
Jul 20, 2023 | 226.28 | 230.58 | 226.28 | 229.84 | 1,142,502 | +2.64(+1.16%) |
Jul 19, 2023 | 227.37 | 229.38 | 226.65 | 227.21 | 867,606 | -0.77(-0.34%) |
Jul 18, 2023 | 228.93 | 230.38 | 227.81 | 227.97 | 984,727 | -0.98(-0.43%) |
Jul 17, 2023 | 227.96 | 229.72 | 227.72 | 228.96 | 625,185 | +1.17(+0.52%) |
Jul 14, 2023 | 224.88 | 228.56 | 224.51 | 227.78 | 788,761 | +2.18(+0.97%) |
Jul 13, 2023 | 225.66 | 226.13 | 224.82 | 225.60 | 912,641 | +0.09(+0.04%) |
Jul 12, 2023 | 226.75 | 227.47 | 225.29 | 225.51 | 966,509 | -0.45(-0.20%) |
Jul 11, 2023 | 225.80 | 226.37 | 224.84 | 225.96 | 703,616 | -0.02(-0.01%) |
Jul 10, 2023 | 224.85 | 227.95 | 224.81 | 225.98 | 875,131 | +2.00(+0.89%) |
Jul 07, 2023 | 225.59 | 226.44 | 223.73 | 223.98 | 962,319 | -2.03(-0.90%) |
Jul 06, 2023 | 223.73 | 226.20 | 222.86 | 226.01 | 1,210,767 | +0.96(+0.42%) |
Jul 05, 2023 | 221.15 | 225.13 | 220.32 | 225.05 | 1,273,310 | +3.53(+1.60%) |
Jul 03, 2023 | 223.25 | 223.26 | 219.70 | 221.52 | 817,120 | -3.51(-1.56%) |
Jun 30, 2023 | 223.25 | 227.09 | 223.25 | 225.03 | 1,077,220 | +2.75(+1.24%) |
Jun 29, 2023 | 221.69 | 223.33 | 221.15 | 222.29 | 1,156,569 | +0.10(+0.05%) |
Jun 28, 2023 | 224.01 | 224.97 | 221.16 | 222.19 | 1,276,544 | -1.45(-0.65%) |
Jun 27, 2023 | 222.78 | 224.32 | 221.52 | 223.64 | 1,431,763 | +1.62(+0.73%) |
Jun 26, 2023 | 223.50 | 224.43 | 221.83 | 222.02 | 1,289,844 | -1.34(-0.60%) |
Jun 23, 2023 | 226.05 | 226.26 | 222.59 | 223.36 | 1,820,388 | -3.64(-1.61%) |
Jun 22, 2023 | 225.89 | 227.42 | 225.14 | 227.01 | 1,289,625 | +0.79(+0.35%) |
Jun 21, 2023 | 224.97 | 226.94 | 224.27 | 226.22 | 1,243,169 | +1.24(+0.55%) |
Jun 20, 2023 | 224.12 | 226.83 | 223.38 | 224.97 | 1,327,760 | +1.44(+0.65%) |
Jun 16, 2023 | 224.79 | 225.48 | 222.29 | 223.53 | 4,266,963 | -0.05(-0.02%) |
Jun 15, 2023 | 219.18 | 224.66 | 218.68 | 223.58 | 1,424,217 | +14.72(+7.05%) |
May 08, 2023 | 210.29 | 210.98 | 208.10 | 208.86 | 801,674 | -0.76(-0.36%) |
May 05, 2023 | 205.14 | 210.66 | 205.14 | 209.61 | 1,241,318 | +5.13(+2.51%) |
May 04, 2023 | 207.67 | 209.59 | 204.46 | 204.48 | 1,326,665 | +1.74(+0.86%) |
May 03, 2023 | 198.80 | 205.39 | 197.21 | 202.74 | 2,314,551 | +14.90(+7.93%) |
May 02, 2023 | 190.32 | 190.32 | 186.73 | 187.84 | 1,127,714 | -3.57(-1.86%) |