Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 208.93 | 210.32 | 208.86 | 210.03 | 125,887 | +1.69(+0.81%) |
Jul 28, 2023 | 209.20 | 209.83 | 207.35 | 208.34 | 110,227 | +0.10(+0.05%) |
Jul 27, 2023 | 210.82 | 211.53 | 207.43 | 208.24 | 101,748 | -1.54(-0.73%) |
Jul 26, 2023 | 208.18 | 211.47 | 208.18 | 209.78 | 94,291 | +1.53(+0.73%) |
Jul 25, 2023 | 206.25 | 208.93 | 206.25 | 208.25 | 130,311 | +1.09(+0.52%) |
Jul 24, 2023 | 207.90 | 209.43 | 206.50 | 207.16 | 115,048 | -1.10(-0.53%) |
Jul 21, 2023 | 210.15 | 210.33 | 207.81 | 208.26 | 92,469 | -0.64(-0.31%) |
Jul 20, 2023 | 206.40 | 209.13 | 205.19 | 208.90 | 92,286 | +4.14(+2.02%) |
Jul 19, 2023 | 205.09 | 206.52 | 204.59 | 204.76 | 108,314 | -1.33(-0.65%) |
Jul 18, 2023 | 203.44 | 206.92 | 203.44 | 206.10 | 83,367 | +2.78(+1.37%) |
Jul 17, 2023 | 198.47 | 205.21 | 198.47 | 203.31 | 144,222 | +4.52(+2.28%) |
Jul 14, 2023 | 199.72 | 199.72 | 196.12 | 198.79 | 119,841 | -0.28(-0.14%) |
Jul 13, 2023 | 199.96 | 201.30 | 198.93 | 199.07 | 98,198 | -1.03(-0.51%) |
Jul 12, 2023 | 202.41 | 202.42 | 199.85 | 200.09 | 96,885 | -1.12(-0.55%) |
Jul 11, 2023 | 199.00 | 202.24 | 199.00 | 201.21 | 105,687 | +2.19(+1.10%) |
Jul 10, 2023 | 197.56 | 199.37 | 197.56 | 199.02 | 111,277 | +2.40(+1.22%) |
Jul 07, 2023 | 196.28 | 199.75 | 196.16 | 196.62 | 131,326 | +0.61(+0.31%) |
Jul 06, 2023 | 192.79 | 196.30 | 192.79 | 196.01 | 151,770 | +1.97(+1.02%) |
Jul 05, 2023 | 194.08 | 195.13 | 192.29 | 194.03 | 130,902 | -1.52(-0.78%) |
Jul 03, 2023 | 194.54 | 197.71 | 194.41 | 195.55 | 63,498 | +0.28(+0.14%) |
Jun 30, 2023 | 197.03 | 197.30 | 195.24 | 195.28 | 103,033 | -0.38(-0.20%) |
Jun 29, 2023 | 192.76 | 196.60 | 192.76 | 195.66 | 94,875 | +3.46(+1.80%) |
Jun 28, 2023 | 190.98 | 192.79 | 190.53 | 192.20 | 99,233 | +0.50(+0.26%) |
Jun 27, 2023 | 187.92 | 192.61 | 187.92 | 191.70 | 137,617 | +4.71(+2.52%) |
Jun 26, 2023 | 186.60 | 190.91 | 186.18 | 186.99 | 137,278 | +0.43(+0.23%) |
Jun 23, 2023 | 189.68 | 190.59 | 185.80 | 186.56 | 702,163 | -4.54(-2.38%) |
Jun 22, 2023 | 189.97 | 192.18 | 189.49 | 191.10 | 147,358 | +0.45(+0.24%) |
Jun 21, 2023 | 189.47 | 191.87 | 189.04 | 190.64 | 130,838 | +0.88(+0.46%) |
Jun 20, 2023 | 190.89 | 192.15 | 189.21 | 189.76 | 147,797 | -1.81(-0.94%) |
Jun 16, 2023 | 193.56 | 194.19 | 190.50 | 191.57 | 381,836 | -1.03(-0.53%) |
Jun 15, 2023 | 191.20 | 192.86 | 189.48 | 192.60 | 183,095 | +1.42(+0.74%) |
Jun 14, 2023 | 190.57 | 192.98 | 188.88 | 191.18 | 142,458 | +0.44(+0.23%) |
Jun 13, 2023 | 188.31 | 192.55 | 188.31 | 190.73 | 133,848 | +2.42(+1.28%) |
Jun 12, 2023 | 189.22 | 190.91 | 186.30 | 188.31 | 131,216 | -1.84(-0.97%) |
Jun 09, 2023 | 185.84 | 190.62 | 185.35 | 190.15 | 131,669 | +4.42(+2.38%) |
Jun 08, 2023 | 188.85 | 189.15 | 185.55 | 185.73 | 143,511 | -3.95(-2.08%) |
Jun 07, 2023 | 187.58 | 190.21 | 187.13 | 189.68 | 137,920 | +2.22(+1.18%) |
Jun 06, 2023 | 183.85 | 187.61 | 183.85 | 187.46 | 116,965 | +3.33(+1.81%) |
Jun 05, 2023 | 185.49 | 185.49 | 182.15 | 184.13 | 127,402 | -2.91(-1.56%) |
Jun 02, 2023 | 181.10 | 187.61 | 180.80 | 187.04 | 126,580 | +7.87(+4.39%) |
Jun 01, 2023 | 180.28 | 181.40 | 178.87 | 179.17 | 120,880 | -0.56(-0.31%) |
May 31, 2023 | 181.50 | 181.50 | 178.38 | 179.73 | 198,661 | -3.09(-1.69%) |
May 30, 2023 | 181.73 | 183.15 | 181.65 | 182.82 | 80,232 | +0.61(+0.34%) |
May 26, 2023 | 182.60 | 184.13 | 181.78 | 182.21 | 91,611 | -0.47(-0.26%) |
May 25, 2023 | 180.01 | 183.14 | 180.01 | 182.69 | 91,622 | +2.97(+1.65%) |
May 24, 2023 | 180.79 | 180.96 | 176.90 | 179.71 | 96,860 | -2.45(-1.34%) |
May 23, 2023 | 182.13 | 184.82 | 182.08 | 182.16 | 102,653 | -1.19(-0.65%) |
May 22, 2023 | 182.39 | 185.01 | 182.39 | 183.36 | 94,145 | +1.86(+1.02%) |
May 19, 2023 | 184.90 | 186.12 | 181.33 | 181.50 | 124,671 | -2.23(-1.21%) |
May 18, 2023 | 180.76 | 183.81 | 180.75 | 183.73 | 122,567 | +2.89(+1.60%) |
May 17, 2023 | 178.14 | 181.68 | 178.14 | 180.84 | 111,129 | +3.27(+1.84%) |
May 16, 2023 | 178.62 | 179.22 | 176.84 | 177.57 | 100,336 | -1.41(-0.79%) |
May 15, 2023 | 178.47 | 180.03 | 178.00 | 178.98 | 108,146 | +1.06(+0.60%) |
May 12, 2023 | 177.11 | 178.06 | 175.45 | 177.92 | 126,106 | +1.49(+0.84%) |
May 11, 2023 | 176.74 | 177.93 | 175.21 | 176.43 | 106,946 | -0.88(-0.49%) |
May 10, 2023 | 178.06 | 178.22 | 173.98 | 177.31 | 118,649 | +0.26(+0.14%) |
May 09, 2023 | 176.32 | 179.43 | 174.17 | 177.05 | 173,740 | -2.25(-1.26%) |
May 08, 2023 | 180.44 | 180.47 | 177.89 | 179.30 | 112,322 | +0.10(+0.05%) |
May 05, 2023 | 176.37 | 179.26 | 175.14 | 179.21 | 113,846 | +5.60(+3.23%) |
May 04, 2023 | 174.58 | 174.58 | 170.23 | 173.61 | 120,121 | -2.75(-1.56%) |
May 03, 2023 | 178.07 | 180.53 | 175.97 | 176.35 | 128,257 | -2.04(-1.14%) |
May 02, 2023 | 179.76 | 180.10 | 175.85 | 178.39 | 108,801 | -2.79(-1.54%) |