Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 220.77 | 224.41 | 219.60 | 223.74 | 1,148,709 | +3.54(+1.61%) |
Jul 28, 2023 | 218.32 | 220.33 | 216.04 | 220.20 | 1,210,035 | +3.39(+1.56%) |
Jul 27, 2023 | 208.21 | 219.13 | 205.85 | 216.81 | 1,753,436 | +6.78(+3.23%) |
Jul 26, 2023 | 207.61 | 210.80 | 207.61 | 210.04 | 677,002 | +1.49(+0.71%) |
Jul 25, 2023 | 211.46 | 211.97 | 206.67 | 208.55 | 921,190 | -4.33(-2.03%) |
Jul 24, 2023 | 211.13 | 213.00 | 210.66 | 212.88 | 516,935 | +2.19(+1.04%) |
Jul 21, 2023 | 210.20 | 211.96 | 209.21 | 210.69 | 468,036 | +0.92(+0.44%) |
Jul 20, 2023 | 210.17 | 211.03 | 207.68 | 209.77 | 447,905 | +0.53(+0.25%) |
Jul 19, 2023 | 206.95 | 210.37 | 206.95 | 209.25 | 421,257 | +1.32(+0.63%) |
Jul 18, 2023 | 208.67 | 209.69 | 206.71 | 207.93 | 629,224 | -0.74(-0.36%) |
Jul 17, 2023 | 207.13 | 209.69 | 207.01 | 208.67 | 556,406 | +1.00(+0.48%) |
Jul 14, 2023 | 210.19 | 210.19 | 207.04 | 207.67 | 500,040 | -3.00(-1.42%) |
Jul 13, 2023 | 212.72 | 212.72 | 209.32 | 210.67 | 652,102 | -2.28(-1.07%) |
Jul 12, 2023 | 215.84 | 215.84 | 212.81 | 212.95 | 331,476 | -0.89(-0.42%) |
Jul 11, 2023 | 215.15 | 216.31 | 212.52 | 213.84 | 540,437 | -0.50(-0.23%) |
Jul 10, 2023 | 207.46 | 214.44 | 207.46 | 214.34 | 639,331 | +6.91(+3.33%) |
Jul 07, 2023 | 206.62 | 209.86 | 206.62 | 207.44 | 233,371 | -0.14(-0.07%) |
Jul 06, 2023 | 206.88 | 207.69 | 205.15 | 207.58 | 343,755 | -0.74(-0.36%) |
Jul 05, 2023 | 208.07 | 209.81 | 208.02 | 208.32 | 373,602 | -1.94(-0.92%) |
Jul 03, 2023 | 211.36 | 212.05 | 210.22 | 210.25 | 177,325 | -2.40(-1.13%) |
Jun 30, 2023 | 211.93 | 214.77 | 211.24 | 212.65 | 614,030 | +1.71(+0.81%) |
Jun 29, 2023 | 207.15 | 211.31 | 206.29 | 210.94 | 744,373 | +3.51(+1.69%) |
Jun 28, 2023 | 208.00 | 208.17 | 206.55 | 207.44 | 661,309 | -0.76(-0.37%) |
Jun 27, 2023 | 204.09 | 208.39 | 203.21 | 208.20 | 721,824 | +4.76(+2.34%) |
Jun 26, 2023 | 201.36 | 203.89 | 201.26 | 203.44 | 414,058 | +2.86(+1.42%) |
Jun 23, 2023 | 200.09 | 201.16 | 199.10 | 200.58 | 629,101 | -0.57(-0.28%) |
Jun 22, 2023 | 204.51 | 204.51 | 200.58 | 201.16 | 556,293 | -3.01(-1.48%) |
Jun 21, 2023 | 201.76 | 205.25 | 200.20 | 204.17 | 342,351 | +1.51(+0.75%) |
Jun 20, 2023 | 204.38 | 206.10 | 201.92 | 202.66 | 531,325 | -4.55(-2.20%) |
Jun 16, 2023 | 208.79 | 209.90 | 206.17 | 207.21 | 883,806 | -0.64(-0.31%) |
Jun 15, 2023 | 204.93 | 208.23 | 204.92 | 207.85 | 459,864 | +2.51(+1.22%) |
Jun 14, 2023 | 207.08 | 208.04 | 204.20 | 205.34 | 334,231 | -0.96(-0.46%) |
Jun 13, 2023 | 204.80 | 207.20 | 204.79 | 206.30 | 624,474 | +1.81(+0.88%) |
Jun 12, 2023 | 204.79 | 205.68 | 203.21 | 204.49 | 360,349 | +0.14(+0.07%) |
Jun 09, 2023 | 205.53 | 205.53 | 202.43 | 204.36 | 254,889 | -0.57(-0.28%) |
Jun 08, 2023 | 204.86 | 205.75 | 202.72 | 204.93 | 617,018 | -0.11(-0.05%) |
Jun 07, 2023 | 201.99 | 205.18 | 201.37 | 205.04 | 715,064 | +2.61(+1.29%) |
Jun 06, 2023 | 201.61 | 203.54 | 201.35 | 202.43 | 395,217 | +0.15(+0.07%) |
Jun 05, 2023 | 206.04 | 206.29 | 201.49 | 202.28 | 488,300 | -3.65(-1.77%) |
Jun 02, 2023 | 200.45 | 206.65 | 200.39 | 205.93 | 476,752 | +7.66(+3.86%) |
Jun 01, 2023 | 196.31 | 199.12 | 194.79 | 198.27 | 900,517 | +2.13(+1.08%) |
May 31, 2023 | 198.46 | 199.21 | 195.55 | 196.14 | 1,056,756 | -3.57(-1.79%) |
May 30, 2023 | 200.90 | 202.15 | 199.03 | 199.72 | 387,241 | -0.68(-0.34%) |
May 26, 2023 | 199.40 | 201.25 | 198.69 | 200.40 | 341,717 | +1.66(+0.84%) |
May 25, 2023 | 197.70 | 199.69 | 196.51 | 198.73 | 384,528 | +1.61(+0.81%) |
May 24, 2023 | 200.44 | 200.44 | 197.02 | 197.13 | 440,652 | -4.35(-2.16%) |
May 23, 2023 | 205.21 | 205.21 | 201.03 | 201.48 | 661,666 | -4.04(-1.96%) |
May 22, 2023 | 202.39 | 206.50 | 201.59 | 205.52 | 608,622 | +3.63(+1.80%) |
May 19, 2023 | 203.99 | 204.18 | 201.41 | 201.89 | 513,077 | -0.30(-0.15%) |
May 18, 2023 | 201.49 | 203.30 | 199.74 | 202.18 | 487,953 | +0.49(+0.24%) |
May 17, 2023 | 200.54 | 203.00 | 200.31 | 201.69 | 375,325 | +2.06(+1.03%) |
May 16, 2023 | 203.48 | 203.48 | 199.60 | 199.63 | 462,280 | -5.11(-2.50%) |
May 15, 2023 | 205.14 | 205.14 | 203.41 | 204.74 | 338,266 | -0.57(-0.28%) |
May 12, 2023 | 206.46 | 206.46 | 203.46 | 205.31 | 314,466 | +0.51(+0.25%) |
May 11, 2023 | 203.09 | 204.81 | 202.19 | 204.80 | 429,270 | +0.25(+0.12%) |
May 10, 2023 | 206.13 | 206.92 | 201.71 | 204.56 | 326,444 | -0.45(-0.22%) |
May 09, 2023 | 206.95 | 207.78 | 204.44 | 205.01 | 356,742 | -2.44(-1.18%) |
May 08, 2023 | 208.81 | 209.73 | 206.67 | 207.45 | 264,264 | -0.29(-0.14%) |
May 05, 2023 | 206.22 | 208.58 | 205.13 | 207.74 | 372,927 | +3.39(+1.66%) |
May 04, 2023 | 207.40 | 208.18 | 203.89 | 204.35 | 438,784 | -2.57(-1.24%) |
May 03, 2023 | 205.22 | 209.52 | 203.60 | 206.92 | 714,074 | +3.32(+1.63%) |
May 02, 2023 | 203.31 | 204.44 | 200.82 | 203.60 | 428,326 | -0.11(-0.05%) |