Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 227.61 | 229.38 | 225.35 | 226.91 | 3,056,148 | -0.73(-0.32%) |
Jul 28, 2023 | 226.75 | 230.07 | 225.18 | 227.65 | 3,676,751 | +0.66(+0.29%) |
Jul 27, 2023 | 230.27 | 231.19 | 225.33 | 226.99 | 5,937,435 | -5.77(-2.48%) |
Jul 26, 2023 | 231.62 | 235.19 | 228.24 | 232.76 | 14,867,789 | +21.96(+10.42%) |
Jul 25, 2023 | 211.53 | 212.66 | 210.02 | 210.80 | 2,828,376 | -1.36(-0.64%) |
Jul 24, 2023 | 211.56 | 214.28 | 211.02 | 212.16 | 2,213,985 | +0.16(+0.07%) |
Jul 21, 2023 | 208.83 | 212.49 | 207.37 | 212.01 | 6,176,166 | +0.00(+0.00%) |
Jul 20, 2023 | 210.30 | 212.83 | 209.90 | 212.01 | 3,208,279 | +2.47(+1.18%) |
Jul 19, 2023 | 208.17 | 210.27 | 207.82 | 209.53 | 2,082,545 | +1.59(+0.77%) |
Jul 18, 2023 | 204.85 | 208.31 | 204.50 | 207.94 | 1,936,260 | +2.70(+1.32%) |
Jul 17, 2023 | 205.92 | 206.18 | 204.49 | 205.24 | 1,504,836 | -1.11(-0.54%) |
Jul 14, 2023 | 205.74 | 207.00 | 205.25 | 206.34 | 1,639,110 | +0.37(+0.18%) |
Jul 13, 2023 | 204.82 | 206.28 | 203.98 | 205.97 | 2,264,120 | +1.65(+0.81%) |
Jul 12, 2023 | 203.49 | 205.98 | 201.46 | 204.32 | 3,334,940 | +2.08(+1.03%) |
Jul 11, 2023 | 201.46 | 202.63 | 200.51 | 202.24 | 2,148,392 | +1.89(+0.94%) |
Jul 10, 2023 | 198.20 | 200.90 | 197.97 | 200.35 | 2,070,262 | +1.99(+1.01%) |
Jul 07, 2023 | 196.64 | 199.91 | 196.09 | 198.35 | 2,121,530 | +0.30(+0.15%) |
Jul 06, 2023 | 197.58 | 198.54 | 196.18 | 198.05 | 1,552,729 | -1.37(-0.69%) |
Jul 05, 2023 | 200.13 | 201.26 | 199.00 | 199.42 | 1,859,060 | -2.17(-1.08%) |
Jul 03, 2023 | 198.78 | 202.55 | 197.61 | 201.59 | 1,081,172 | +1.48(+0.74%) |
Jun 30, 2023 | 201.04 | 202.07 | 198.88 | 200.12 | 2,350,508 | -0.03(-0.01%) |
Jun 29, 2023 | 197.91 | 200.35 | 197.21 | 200.14 | 2,001,460 | +1.53(+0.77%) |
Jun 28, 2023 | 198.57 | 198.94 | 197.20 | 198.62 | 2,554,476 | +0.11(+0.05%) |
Jun 27, 2023 | 197.20 | 198.90 | 196.24 | 198.51 | 2,488,747 | +1.61(+0.82%) |
Jun 26, 2023 | 195.78 | 197.37 | 195.42 | 196.90 | 1,804,488 | +1.41(+0.72%) |
Jun 23, 2023 | 197.44 | 197.54 | 194.68 | 195.49 | 7,629,541 | -3.40(-1.71%) |
Jun 22, 2023 | 199.15 | 199.17 | 197.43 | 198.89 | 1,850,015 | -0.27(-0.14%) |
Jun 21, 2023 | 196.06 | 199.68 | 195.72 | 199.17 | 2,240,567 | +2.22(+1.13%) |
Jun 20, 2023 | 198.47 | 199.74 | 196.59 | 196.95 | 2,466,966 | -3.22(-1.61%) |
Jun 16, 2023 | 201.83 | 202.34 | 199.98 | 200.16 | 4,233,071 | -1.22(-0.61%) |
Jun 15, 2023 | 198.68 | 202.29 | 198.28 | 201.39 | 2,340,141 | +3.11(+1.57%) |
Jun 14, 2023 | 195.73 | 200.53 | 194.92 | 198.28 | 3,332,527 | +3.73(+1.92%) |
Jun 13, 2023 | 193.04 | 195.15 | 190.31 | 194.55 | 3,658,385 | -0.03(-0.01%) |
Jun 12, 2023 | 195.17 | 195.23 | 191.56 | 194.58 | 2,143,581 | -0.69(-0.36%) |
Jun 09, 2023 | 197.34 | 197.34 | 194.34 | 195.27 | 1,847,506 | -1.29(-0.66%) |
Jun 08, 2023 | 197.03 | 197.44 | 193.18 | 196.56 | 2,229,746 | -0.46(-0.23%) |
Jun 07, 2023 | 191.98 | 197.21 | 189.86 | 197.02 | 2,640,979 | +4.99(+2.60%) |
Jun 06, 2023 | 192.70 | 193.38 | 190.86 | 192.04 | 2,394,626 | -2.32(-1.19%) |
Jun 05, 2023 | 194.36 | 195.81 | 193.81 | 194.35 | 2,754,395 | +0.07(+0.03%) |
Jun 02, 2023 | 192.84 | 196.30 | 192.54 | 194.29 | 2,579,495 | +2.91(+1.52%) |
Jun 01, 2023 | 188.22 | 191.74 | 188.02 | 191.37 | 2,774,726 | +3.09(+1.64%) |
May 31, 2023 | 188.82 | 189.64 | 186.90 | 188.28 | 3,649,732 | -1.64(-0.87%) |
May 30, 2023 | 187.88 | 190.40 | 187.01 | 189.92 | 2,508,601 | +2.35(+1.25%) |
May 26, 2023 | 188.04 | 188.40 | 186.60 | 187.58 | 2,354,714 | -0.11(-0.06%) |
May 25, 2023 | 185.59 | 188.29 | 185.25 | 187.68 | 2,540,804 | +1.26(+0.68%) |
May 24, 2023 | 190.17 | 190.38 | 185.84 | 186.42 | 3,058,421 | -4.34(-2.28%) |
May 23, 2023 | 192.52 | 192.52 | 189.29 | 190.76 | 2,505,817 | -1.86(-0.96%) |
May 22, 2023 | 195.26 | 196.17 | 190.47 | 192.62 | 1,795,406 | -0.66(-0.34%) |
May 19, 2023 | 193.41 | 194.34 | 191.60 | 193.28 | 1,851,803 | +0.16(+0.08%) |
May 18, 2023 | 192.32 | 193.53 | 189.58 | 193.12 | 2,005,147 | -0.03(-0.02%) |
May 17, 2023 | 191.40 | 194.39 | 191.23 | 193.15 | 2,340,007 | +1.91(+1.00%) |
May 16, 2023 | 193.43 | 193.59 | 190.88 | 191.24 | 1,949,723 | -2.69(-1.39%) |
May 15, 2023 | 193.14 | 194.35 | 191.87 | 193.93 | 1,678,523 | +0.63(+0.33%) |
May 12, 2023 | 193.73 | 193.79 | 191.72 | 193.30 | 1,502,485 | +0.88(+0.46%) |
May 11, 2023 | 193.05 | 193.20 | 191.41 | 192.41 | 1,438,367 | -0.95(-0.49%) |
May 10, 2023 | 196.34 | 196.81 | 191.28 | 193.37 | 1,753,685 | -1.49(-0.76%) |
May 09, 2023 | 193.25 | 194.96 | 192.17 | 194.85 | 1,654,048 | +0.63(+0.33%) |
May 08, 2023 | 196.70 | 197.03 | 193.79 | 194.22 | 2,031,137 | -1.25(-0.64%) |
May 05, 2023 | 193.02 | 196.71 | 192.47 | 195.47 | 2,125,821 | +4.05(+2.12%) |
May 04, 2023 | 189.82 | 191.75 | 188.48 | 191.42 | 1,921,294 | +1.68(+0.89%) |
May 03, 2023 | 191.54 | 192.41 | 189.68 | 189.74 | 2,076,846 | -0.72(-0.38%) |
May 02, 2023 | 191.80 | 192.26 | 187.47 | 190.46 | 2,773,070 | -2.49(-1.29%) |