Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 230.31 | 231.16 | 228.01 | 229.52 | 2,669,145 | -0.80(-0.35%) |
Jul 28, 2023 | 232.16 | 232.39 | 229.70 | 230.32 | 1,803,892 | +0.19(+0.08%) |
Jul 27, 2023 | 231.29 | 232.40 | 229.65 | 230.14 | 2,013,648 | +0.81(+0.35%) |
Jul 26, 2023 | 228.96 | 230.39 | 228.11 | 229.32 | 1,755,729 | +0.13(+0.06%) |
Jul 25, 2023 | 227.67 | 229.63 | 226.50 | 229.20 | 1,579,287 | +1.02(+0.45%) |
Jul 24, 2023 | 228.37 | 229.94 | 227.77 | 228.18 | 2,070,357 | +0.21(+0.09%) |
Jul 21, 2023 | 226.67 | 229.17 | 225.96 | 227.97 | 3,433,860 | +2.72(+1.21%) |
Jul 20, 2023 | 225.62 | 225.62 | 222.74 | 225.24 | 2,009,143 | +0.10(+0.04%) |
Jul 19, 2023 | 223.89 | 226.45 | 223.77 | 225.15 | 1,691,417 | +0.96(+0.43%) |
Jul 18, 2023 | 222.09 | 225.37 | 220.91 | 224.19 | 1,905,500 | +1.89(+0.85%) |
Jul 17, 2023 | 223.02 | 224.38 | 221.60 | 222.30 | 2,001,292 | -0.75(-0.34%) |
Jul 14, 2023 | 224.23 | 225.12 | 222.80 | 223.05 | 1,575,207 | -0.78(-0.35%) |
Jul 13, 2023 | 226.78 | 227.46 | 222.77 | 223.83 | 1,930,880 | -2.51(-1.11%) |
Jul 12, 2023 | 225.99 | 229.22 | 225.35 | 226.34 | 2,313,581 | +2.61(+1.17%) |
Jul 11, 2023 | 225.52 | 225.52 | 223.16 | 223.72 | 2,276,318 | +0.30(+0.14%) |
Jul 10, 2023 | 217.57 | 223.46 | 217.34 | 223.42 | 2,600,865 | +7.00(+3.24%) |
Jul 07, 2023 | 215.55 | 218.33 | 215.24 | 216.42 | 2,405,187 | +0.51(+0.23%) |
Jul 06, 2023 | 217.26 | 217.99 | 215.78 | 215.91 | 3,088,872 | -3.97(-1.81%) |
Jul 05, 2023 | 218.83 | 221.31 | 218.54 | 219.88 | 2,949,943 | +0.88(+0.40%) |
Jul 03, 2023 | 219.03 | 220.43 | 217.93 | 219.00 | 1,536,673 | -1.08(-0.49%) |
Jun 30, 2023 | 218.53 | 220.86 | 218.02 | 220.09 | 3,726,008 | +2.81(+1.29%) |
Jun 29, 2023 | 217.68 | 218.24 | 216.30 | 217.28 | 3,136,208 | +0.29(+0.13%) |
Jun 28, 2023 | 216.72 | 218.57 | 216.04 | 216.99 | 3,458,709 | -1.01(-0.47%) |
Jun 27, 2023 | 213.54 | 218.42 | 213.54 | 218.00 | 4,330,806 | +5.46(+2.57%) |
Jun 26, 2023 | 210.59 | 213.58 | 210.20 | 212.54 | 2,562,687 | +2.67(+1.27%) |
Jun 23, 2023 | 208.60 | 211.02 | 207.80 | 209.87 | 4,135,672 | +0.39(+0.19%) |
Jun 22, 2023 | 208.47 | 210.01 | 206.36 | 209.48 | 2,851,873 | +0.56(+0.27%) |
Jun 21, 2023 | 210.28 | 210.44 | 208.54 | 208.92 | 3,450,329 | -1.18(-0.56%) |
Jun 20, 2023 | 210.46 | 211.36 | 209.08 | 210.10 | 3,136,359 | -1.58(-0.75%) |
Jun 16, 2023 | 213.88 | 214.03 | 211.46 | 211.68 | 7,049,722 | -1.80(-0.85%) |
Jun 15, 2023 | 210.43 | 214.14 | 210.42 | 213.48 | 3,268,280 | +3.97(+1.89%) |
Jun 14, 2023 | 211.40 | 212.85 | 208.43 | 209.51 | 3,159,026 | -2.43(-1.15%) |
Jun 13, 2023 | 209.65 | 212.07 | 208.76 | 211.94 | 3,134,065 | +3.89(+1.87%) |
Jun 12, 2023 | 204.97 | 208.53 | 204.00 | 208.05 | 2,528,032 | +4.13(+2.03%) |
Jun 09, 2023 | 206.00 | 206.23 | 203.58 | 203.92 | 2,146,403 | -1.31(-0.64%) |
Jun 08, 2023 | 206.58 | 208.47 | 205.03 | 205.22 | 2,471,161 | -0.73(-0.35%) |
Jun 07, 2023 | 202.83 | 206.58 | 202.83 | 205.96 | 3,419,710 | +3.95(+1.95%) |
Jun 06, 2023 | 201.40 | 203.31 | 200.51 | 202.01 | 2,876,512 | +0.37(+0.18%) |
Jun 05, 2023 | 203.12 | 203.80 | 201.14 | 201.64 | 2,552,996 | -2.96(-1.44%) |
Jun 02, 2023 | 200.39 | 205.07 | 200.39 | 204.59 | 2,906,928 | +5.74(+2.89%) |
Jun 01, 2023 | 195.96 | 199.64 | 192.57 | 198.85 | 2,835,293 | +2.72(+1.39%) |
May 31, 2023 | 199.04 | 199.04 | 194.54 | 196.13 | 3,994,017 | -4.46(-2.22%) |
May 30, 2023 | 201.85 | 202.28 | 198.71 | 200.58 | 2,598,762 | -0.80(-0.40%) |
May 26, 2023 | 197.03 | 201.64 | 196.21 | 201.38 | 3,151,131 | +5.34(+2.73%) |
May 25, 2023 | 197.95 | 198.94 | 195.90 | 196.04 | 3,108,039 | -2.53(-1.27%) |
May 24, 2023 | 201.61 | 203.72 | 197.07 | 198.56 | 2,901,959 | -2.94(-1.46%) |
May 23, 2023 | 197.78 | 204.53 | 197.40 | 201.51 | 6,673,192 | +3.41(+1.72%) |
May 22, 2023 | 201.56 | 203.19 | 197.86 | 198.10 | 3,623,857 | -3.04(-1.51%) |
May 19, 2023 | 203.16 | 203.34 | 199.84 | 201.14 | 2,839,081 | -2.82(-1.38%) |
May 18, 2023 | 202.34 | 204.05 | 200.39 | 203.96 | 2,332,919 | +1.91(+0.95%) |
May 17, 2023 | 194.41 | 202.27 | 193.81 | 202.05 | 3,851,858 | +7.78(+4.01%) |
May 16, 2023 | 191.57 | 194.99 | 188.78 | 194.26 | 4,803,749 | -2.27(-1.16%) |
May 15, 2023 | 197.41 | 197.90 | 194.39 | 196.54 | 3,046,962 | -1.67(-0.84%) |
May 12, 2023 | 198.26 | 199.42 | 196.25 | 198.20 | 2,319,455 | -0.04(-0.02%) |
May 11, 2023 | 198.93 | 199.35 | 196.82 | 198.24 | 3,092,528 | -0.99(-0.50%) |
May 10, 2023 | 202.78 | 203.57 | 196.96 | 199.24 | 2,783,648 | -2.73(-1.35%) |
May 09, 2023 | 199.02 | 202.03 | 198.18 | 201.97 | 2,307,375 | +2.99(+1.50%) |
May 08, 2023 | 200.49 | 200.99 | 197.98 | 198.97 | 1,627,000 | -1.72(-0.86%) |
May 05, 2023 | 198.97 | 201.38 | 198.25 | 200.69 | 2,559,299 | +2.94(+1.48%) |
May 04, 2023 | 200.13 | 201.49 | 196.26 | 197.75 | 2,436,523 | -2.45(-1.22%) |
May 03, 2023 | 201.25 | 205.09 | 200.05 | 200.20 | 2,446,947 | -0.64(-0.32%) |
May 02, 2023 | 203.31 | 203.31 | 198.18 | 200.85 | 2,257,975 | -2.19(-1.08%) |