Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 211.10 | 211.30 | 208.51 | 210.25 | 741,589 | -0.70(-0.33%) |
Jul 28, 2023 | 214.39 | 215.55 | 206.76 | 210.95 | 724,274 | -1.39(-0.65%) |
Jul 27, 2023 | 211.39 | 216.85 | 207.59 | 212.33 | 1,679,849 | -2.74(-1.27%) |
Jul 26, 2023 | 217.01 | 217.66 | 213.69 | 215.07 | 888,352 | -2.81(-1.29%) |
Jul 25, 2023 | 213.47 | 218.50 | 212.14 | 217.88 | 672,214 | +2.83(+1.32%) |
Jul 24, 2023 | 215.59 | 216.52 | 214.74 | 215.06 | 428,748 | -0.38(-0.18%) |
Jul 21, 2023 | 215.21 | 216.04 | 213.06 | 215.44 | 677,034 | +0.50(+0.23%) |
Jul 20, 2023 | 214.25 | 215.80 | 213.26 | 214.94 | 669,329 | +1.56(+0.73%) |
Jul 19, 2023 | 208.35 | 213.75 | 207.32 | 213.37 | 825,722 | +4.31(+2.06%) |
Jul 18, 2023 | 208.87 | 211.81 | 207.93 | 209.06 | 579,442 | +0.13(+0.06%) |
Jul 17, 2023 | 208.40 | 210.53 | 207.37 | 208.93 | 433,552 | -0.18(-0.08%) |
Jul 14, 2023 | 208.84 | 210.25 | 207.67 | 209.11 | 478,288 | +1.01(+0.49%) |
Jul 13, 2023 | 209.10 | 209.14 | 207.26 | 208.10 | 402,045 | -1.31(-0.62%) |
Jul 12, 2023 | 208.91 | 209.93 | 207.22 | 209.40 | 553,075 | +1.31(+0.63%) |
Jul 11, 2023 | 208.18 | 208.49 | 206.21 | 208.10 | 733,703 | +1.24(+0.60%) |
Jul 10, 2023 | 205.07 | 207.40 | 204.78 | 206.86 | 949,187 | +2.16(+1.06%) |
Jul 07, 2023 | 205.35 | 207.70 | 204.58 | 204.70 | 675,321 | -1.16(-0.56%) |
Jul 06, 2023 | 204.75 | 207.11 | 203.23 | 205.86 | 1,087,849 | +0.02(+0.01%) |
Jul 05, 2023 | 204.53 | 207.65 | 203.85 | 205.84 | 1,199,475 | +0.51(+0.25%) |
Jul 03, 2023 | 202.60 | 206.39 | 201.22 | 205.32 | 1,016,338 | +1.56(+0.77%) |
Jun 30, 2023 | 204.63 | 205.42 | 201.86 | 203.76 | 899,976 | +0.72(+0.35%) |
Jun 29, 2023 | 200.41 | 203.13 | 199.99 | 203.04 | 980,501 | +2.14(+1.07%) |
Jun 28, 2023 | 200.54 | 201.11 | 198.72 | 200.90 | 584,536 | -0.13(-0.06%) |
Jun 27, 2023 | 198.56 | 201.51 | 195.26 | 201.03 | 680,338 | +1.61(+0.81%) |
Jun 26, 2023 | 198.97 | 201.27 | 195.95 | 199.41 | 600,593 | +1.14(+0.57%) |
Jun 23, 2023 | 197.56 | 200.26 | 196.75 | 198.27 | 982,592 | -0.07(-0.03%) |
Jun 22, 2023 | 196.84 | 198.61 | 196.12 | 198.34 | 658,138 | +1.63(+0.83%) |
Jun 21, 2023 | 194.74 | 196.99 | 193.54 | 196.71 | 579,131 | +1.28(+0.65%) |
Jun 20, 2023 | 195.71 | 196.63 | 192.18 | 195.44 | 789,783 | -2.36(-1.20%) |
Jun 16, 2023 | 196.06 | 198.72 | 195.67 | 197.80 | 1,248,664 | +3.13(+1.61%) |
Jun 15, 2023 | 192.03 | 194.89 | 191.14 | 194.67 | 891,421 | +3.02(+1.58%) |
Jun 14, 2023 | 194.30 | 196.21 | 191.27 | 191.65 | 858,227 | -1.70(-0.88%) |
Jun 13, 2023 | 190.07 | 193.57 | 189.97 | 193.35 | 697,510 | +3.76(+1.98%) |
Jun 12, 2023 | 183.42 | 190.44 | 183.42 | 189.59 | 843,515 | +5.89(+3.21%) |
Jun 09, 2023 | 185.06 | 185.47 | 183.19 | 183.70 | 529,624 | -2.68(-1.44%) |
Jun 08, 2023 | 186.21 | 186.89 | 184.29 | 186.38 | 646,847 | +0.19(+0.10%) |
Jun 07, 2023 | 184.06 | 187.21 | 183.63 | 186.19 | 605,834 | +2.19(+1.19%) |
Jun 06, 2023 | 183.67 | 184.99 | 182.53 | 184.00 | 656,078 | +0.12(+0.06%) |
Jun 05, 2023 | 183.54 | 185.31 | 182.75 | 183.88 | 578,483 | +0.68(+0.37%) |
Jun 02, 2023 | 180.92 | 184.43 | 180.50 | 183.20 | 767,399 | +3.83(+2.14%) |
Jun 01, 2023 | 180.11 | 181.20 | 178.60 | 179.37 | 1,045,625 | -0.08(-0.04%) |
May 31, 2023 | 178.15 | 180.60 | 176.50 | 179.44 | 1,263,088 | +0.51(+0.28%) |
May 30, 2023 | 181.40 | 182.18 | 178.63 | 178.94 | 596,110 | -3.10(-1.70%) |
May 26, 2023 | 180.66 | 182.25 | 179.72 | 182.04 | 705,414 | +1.88(+1.05%) |
May 25, 2023 | 181.02 | 181.82 | 177.68 | 180.15 | 836,414 | -1.94(-1.07%) |
May 24, 2023 | 183.45 | 183.48 | 180.18 | 182.09 | 706,052 | -2.72(-1.47%) |
May 23, 2023 | 184.07 | 185.87 | 182.21 | 184.81 | 841,664 | +0.23(+0.12%) |
May 22, 2023 | 183.72 | 185.75 | 182.13 | 184.59 | 549,208 | +1.52(+0.83%) |
May 19, 2023 | 183.27 | 184.52 | 182.65 | 183.07 | 590,876 | +0.62(+0.34%) |
May 18, 2023 | 183.02 | 183.02 | 179.68 | 182.44 | 961,318 | -0.84(-0.46%) |
May 17, 2023 | 183.46 | 184.05 | 181.11 | 183.29 | 634,503 | +0.18(+0.10%) |
May 16, 2023 | 186.26 | 186.56 | 182.86 | 183.11 | 671,293 | -4.47(-2.38%) |
May 15, 2023 | 185.61 | 188.51 | 185.30 | 187.58 | 570,019 | +1.79(+0.96%) |
May 12, 2023 | 185.07 | 186.22 | 183.45 | 185.78 | 622,920 | +0.58(+0.31%) |
May 11, 2023 | 186.64 | 187.82 | 184.69 | 185.20 | 898,710 | -2.89(-1.53%) |
May 10, 2023 | 189.34 | 189.86 | 187.20 | 188.09 | 586,682 | +0.61(+0.33%) |
May 09, 2023 | 187.06 | 187.86 | 186.46 | 187.48 | 763,473 | +0.18(+0.09%) |
May 08, 2023 | 187.96 | 188.27 | 185.51 | 187.30 | 603,902 | -1.09(-0.58%) |
May 05, 2023 | 188.14 | 189.33 | 186.56 | 188.38 | 504,201 | +1.78(+0.96%) |
May 04, 2023 | 189.12 | 189.63 | 186.43 | 186.60 | 566,511 | -3.58(-1.88%) |
May 03, 2023 | 191.84 | 193.11 | 189.83 | 190.18 | 591,765 | +0.03(+0.02%) |
May 02, 2023 | 190.51 | 192.38 | 186.05 | 190.14 | 625,113 | -3.12(-1.62%) |