Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 201.83 | 202.66 | 200.41 | 202.45 | 2,379,692 | +1.99(+0.99%) |
Jul 28, 2023 | 201.06 | 201.71 | 199.43 | 200.46 | 2,060,211 | +1.18(+0.59%) |
Jul 27, 2023 | 201.74 | 201.74 | 198.66 | 199.28 | 3,414,960 | -0.93(-0.46%) |
Jul 26, 2023 | 201.98 | 203.10 | 198.05 | 200.20 | 2,714,055 | -3.20(-1.58%) |
Jul 25, 2023 | 202.71 | 204.53 | 202.22 | 203.41 | 2,307,854 | -1.06(-0.52%) |
Jul 24, 2023 | 205.42 | 206.75 | 204.11 | 204.46 | 1,674,685 | -0.33(-0.16%) |
Jul 21, 2023 | 207.90 | 208.56 | 203.87 | 204.79 | 2,620,043 | -3.18(-1.53%) |
Jul 20, 2023 | 207.92 | 208.87 | 206.93 | 207.96 | 2,002,525 | +1.09(+0.52%) |
Jul 19, 2023 | 205.51 | 208.25 | 205.37 | 206.88 | 2,551,917 | -0.52(-0.25%) |
Jul 18, 2023 | 203.33 | 207.79 | 203.09 | 207.40 | 2,535,516 | +4.32(+2.13%) |
Jul 17, 2023 | 200.51 | 203.70 | 199.40 | 203.08 | 1,405,117 | +2.47(+1.23%) |
Jul 14, 2023 | 201.11 | 201.49 | 199.28 | 200.62 | 1,102,427 | -0.89(-0.44%) |
Jul 13, 2023 | 199.68 | 202.28 | 198.37 | 201.50 | 1,519,608 | +2.41(+1.21%) |
Jul 12, 2023 | 202.14 | 202.16 | 198.84 | 199.10 | 1,659,648 | -1.04(-0.52%) |
Jul 11, 2023 | 198.85 | 200.81 | 198.46 | 200.13 | 1,794,174 | -0.09(-0.04%) |
Jul 10, 2023 | 196.41 | 200.31 | 196.16 | 200.22 | 1,652,207 | +4.54(+2.32%) |
Jul 07, 2023 | 194.49 | 198.05 | 194.01 | 195.69 | 1,609,219 | +0.70(+0.36%) |
Jul 06, 2023 | 194.79 | 195.97 | 193.61 | 194.99 | 1,889,263 | -1.13(-0.58%) |
Jul 05, 2023 | 196.31 | 197.67 | 195.49 | 196.12 | 1,608,372 | -1.71(-0.86%) |
Jul 03, 2023 | 196.96 | 198.40 | 195.73 | 197.83 | 751,356 | -0.46(-0.23%) |
Jun 30, 2023 | 197.02 | 199.53 | 196.40 | 198.29 | 1,770,327 | +2.22(+1.13%) |
Jun 29, 2023 | 193.32 | 196.93 | 192.13 | 196.07 | 2,506,954 | +4.04(+2.11%) |
Jun 28, 2023 | 195.19 | 195.19 | 191.44 | 192.03 | 2,830,587 | -2.86(-1.47%) |
Jun 27, 2023 | 193.36 | 195.62 | 192.97 | 194.89 | 1,582,895 | +1.55(+0.80%) |
Jun 26, 2023 | 191.75 | 195.16 | 191.55 | 193.34 | 1,222,384 | +1.60(+0.83%) |
Jun 23, 2023 | 191.07 | 192.74 | 190.27 | 191.74 | 2,331,972 | -1.12(-0.58%) |
Jun 22, 2023 | 192.20 | 193.72 | 190.45 | 192.87 | 2,220,793 | +0.75(+0.39%) |
Jun 21, 2023 | 190.75 | 192.99 | 190.16 | 192.12 | 2,532,657 | +0.60(+0.31%) |
Jun 20, 2023 | 186.94 | 191.85 | 186.62 | 191.52 | 2,266,604 | +2.93(+1.55%) |
Jun 16, 2023 | 190.10 | 194.13 | 187.62 | 188.59 | 6,337,859 | -5.55(-2.86%) |
Jun 15, 2023 | 190.00 | 194.73 | 189.44 | 194.14 | 2,319,824 | +3.77(+1.98%) |
Jun 14, 2023 | 190.86 | 192.16 | 189.25 | 190.37 | 1,862,771 | -0.78(-0.41%) |
Jun 13, 2023 | 186.65 | 191.19 | 185.72 | 191.15 | 1,965,982 | +4.25(+2.27%) |
Jun 12, 2023 | 184.69 | 187.44 | 182.96 | 186.90 | 1,455,526 | +2.22(+1.20%) |
Jun 09, 2023 | 185.28 | 185.60 | 182.42 | 184.68 | 1,581,399 | -0.51(-0.28%) |
Jun 08, 2023 | 184.82 | 186.14 | 182.12 | 185.20 | 3,089,191 | -0.77(-0.41%) |
Jun 07, 2023 | 180.92 | 186.08 | 179.66 | 185.97 | 2,660,120 | +5.11(+2.82%) |
Jun 06, 2023 | 180.27 | 182.68 | 179.81 | 180.86 | 1,193,448 | -0.17(-0.09%) |
Jun 05, 2023 | 183.04 | 184.07 | 180.64 | 181.03 | 1,879,315 | -2.85(-1.55%) |
Jun 02, 2023 | 178.88 | 184.76 | 178.77 | 183.88 | 2,804,271 | +7.34(+4.16%) |
Jun 01, 2023 | 174.04 | 177.50 | 172.84 | 176.54 | 2,113,179 | +3.10(+1.79%) |
May 31, 2023 | 178.56 | 179.15 | 173.06 | 173.44 | 3,183,315 | -5.83(-3.25%) |
May 30, 2023 | 180.95 | 182.39 | 177.89 | 179.27 | 2,299,028 | -0.64(-0.36%) |
May 26, 2023 | 175.49 | 181.18 | 175.10 | 179.91 | 4,195,770 | +5.43(+3.11%) |
May 25, 2023 | 172.07 | 174.82 | 170.26 | 174.48 | 3,936,280 | +8.66(+5.22%) |
May 24, 2023 | 167.90 | 167.92 | 164.99 | 165.82 | 1,980,421 | -3.15(-1.86%) |
May 23, 2023 | 170.38 | 171.84 | 168.59 | 168.97 | 1,976,663 | -2.78(-1.62%) |
May 22, 2023 | 171.78 | 173.67 | 169.74 | 171.75 | 1,479,846 | +0.03(+0.02%) |
May 19, 2023 | 173.12 | 175.01 | 169.68 | 171.72 | 1,787,044 | -0.45(-0.26%) |
May 18, 2023 | 168.24 | 172.51 | 168.01 | 172.17 | 2,768,558 | +3.56(+2.11%) |
May 17, 2023 | 164.95 | 169.06 | 164.85 | 168.61 | 2,051,190 | +4.53(+2.76%) |
May 16, 2023 | 166.31 | 166.33 | 162.93 | 164.09 | 2,060,063 | -3.46(-2.07%) |
May 15, 2023 | 166.68 | 168.63 | 166.08 | 167.55 | 1,335,693 | +1.32(+0.79%) |
May 12, 2023 | 167.41 | 167.91 | 164.39 | 166.22 | 904,752 | +0.06(+0.04%) |
May 11, 2023 | 165.61 | 166.33 | 164.62 | 166.17 | 1,162,143 | -0.58(-0.35%) |
May 10, 2023 | 169.21 | 169.80 | 164.91 | 166.75 | 1,455,750 | -1.42(-0.84%) |
May 09, 2023 | 166.94 | 168.61 | 165.93 | 168.17 | 1,115,844 | +0.66(+0.39%) |
May 08, 2023 | 169.28 | 169.55 | 166.21 | 167.51 | 1,701,001 | -1.15(-0.68%) |
May 05, 2023 | 167.18 | 169.26 | 166.84 | 168.66 | 1,942,034 | +3.42(+2.07%) |
May 04, 2023 | 168.10 | 168.13 | 164.17 | 165.24 | 2,156,259 | -3.87(-2.29%) |
May 03, 2023 | 171.62 | 173.54 | 168.74 | 169.10 | 2,243,432 | -0.85(-0.50%) |
May 02, 2023 | 165.68 | 170.72 | 163.24 | 169.96 | 3,828,177 | +4.38(+2.65%) |