Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 221.87 | 224.93 | 219.10 | 220.01 | 923,264 | -0.81(-0.37%) |
Jul 28, 2023 | 220.57 | 221.53 | 218.98 | 220.82 | 545,740 | +1.65(+0.75%) |
Jul 27, 2023 | 222.39 | 224.04 | 219.06 | 219.17 | 842,353 | -0.13(-0.06%) |
Jul 26, 2023 | 218.68 | 220.28 | 218.19 | 219.30 | 619,169 | +1.62(+0.75%) |
Jul 25, 2023 | 215.86 | 219.40 | 215.59 | 217.68 | 681,737 | +1.81(+0.84%) |
Jul 24, 2023 | 217.66 | 217.89 | 215.04 | 215.87 | 848,271 | -1.76(-0.81%) |
Jul 21, 2023 | 216.94 | 217.92 | 215.21 | 217.63 | 609,997 | +0.64(+0.30%) |
Jul 20, 2023 | 216.75 | 218.10 | 216.24 | 216.99 | 490,464 | +1.23(+0.57%) |
Jul 19, 2023 | 219.05 | 220.38 | 215.37 | 215.76 | 505,425 | -3.04(-1.39%) |
Jul 18, 2023 | 217.75 | 220.08 | 216.80 | 218.80 | 432,041 | +0.35(+0.16%) |
Jul 17, 2023 | 219.88 | 220.31 | 217.84 | 218.45 | 439,015 | -1.56(-0.71%) |
Jul 14, 2023 | 216.66 | 221.47 | 216.66 | 220.01 | 624,225 | +3.62(+1.67%) |
Jul 13, 2023 | 217.49 | 218.75 | 215.19 | 216.39 | 577,258 | +1.79(+0.83%) |
Jul 12, 2023 | 216.38 | 216.70 | 213.98 | 214.60 | 496,509 | -0.03(-0.01%) |
Jul 11, 2023 | 214.34 | 215.82 | 213.58 | 214.63 | 507,586 | +0.30(+0.14%) |
Jul 10, 2023 | 214.08 | 215.35 | 213.28 | 214.33 | 389,803 | +0.80(+0.38%) |
Jul 07, 2023 | 212.39 | 215.01 | 212.03 | 213.53 | 593,906 | +0.79(+0.37%) |
Jul 06, 2023 | 212.69 | 214.01 | 211.69 | 212.74 | 658,422 | -1.42(-0.67%) |
Jul 05, 2023 | 211.83 | 215.80 | 211.26 | 214.17 | 826,880 | +1.77(+0.83%) |
Jul 03, 2023 | 214.93 | 215.92 | 211.35 | 212.39 | 492,507 | -3.81(-1.76%) |
Jun 30, 2023 | 215.90 | 218.67 | 215.67 | 216.20 | 870,458 | +2.25(+1.05%) |
Jun 29, 2023 | 212.05 | 215.05 | 211.87 | 213.96 | 778,686 | +1.53(+0.72%) |
Jun 28, 2023 | 211.85 | 212.69 | 210.47 | 212.42 | 621,517 | +0.57(+0.27%) |
Jun 27, 2023 | 213.16 | 213.16 | 210.38 | 211.85 | 558,255 | -0.39(-0.18%) |
Jun 26, 2023 | 213.12 | 213.12 | 209.20 | 212.24 | 441,066 | -0.77(-0.36%) |
Jun 23, 2023 | 213.95 | 214.60 | 212.93 | 213.01 | 928,147 | -1.24(-0.58%) |
Jun 22, 2023 | 215.65 | 215.65 | 214.02 | 214.25 | 530,027 | -0.23(-0.11%) |
Jun 21, 2023 | 213.71 | 215.39 | 213.35 | 214.47 | 852,667 | -0.06(-0.03%) |
Jun 20, 2023 | 215.75 | 216.19 | 212.82 | 214.53 | 586,728 | -2.21(-1.02%) |
Jun 16, 2023 | 218.26 | 220.24 | 215.49 | 216.74 | 742,591 | +0.06(+0.03%) |
Jun 15, 2023 | 214.00 | 217.04 | 212.46 | 216.68 | 477,277 | +2.32(+1.08%) |
Jun 14, 2023 | 213.87 | 217.52 | 213.03 | 214.36 | 918,639 | +1.85(+0.87%) |
Jun 13, 2023 | 214.72 | 215.31 | 212.28 | 212.51 | 580,369 | +0.07(+0.03%) |
Jun 12, 2023 | 211.29 | 212.70 | 210.49 | 212.44 | 681,825 | +1.16(+0.55%) |
Jun 09, 2023 | 213.14 | 213.14 | 210.39 | 211.29 | 517,433 | -1.38(-0.65%) |
Jun 08, 2023 | 211.64 | 212.93 | 210.33 | 212.67 | 517,784 | +0.16(+0.07%) |
Jun 07, 2023 | 219.04 | 219.06 | 210.37 | 212.51 | 793,564 | -7.14(-3.25%) |
Jun 06, 2023 | 220.65 | 222.34 | 218.74 | 219.66 | 596,463 | -0.13(-0.06%) |
Jun 05, 2023 | 217.66 | 220.11 | 217.06 | 219.79 | 432,146 | +1.47(+0.67%) |
Jun 02, 2023 | 217.51 | 219.35 | 215.86 | 218.32 | 494,265 | +1.93(+0.89%) |
Jun 01, 2023 | 209.63 | 216.43 | 209.09 | 216.39 | 798,275 | +7.82(+3.75%) |
May 31, 2023 | 208.39 | 209.77 | 205.13 | 208.57 | 3,423,123 | +0.80(+0.39%) |
May 30, 2023 | 212.50 | 212.60 | 207.53 | 207.77 | 1,055,822 | -5.40(-2.53%) |
May 26, 2023 | 214.88 | 216.15 | 212.53 | 213.18 | 706,133 | -1.51(-0.71%) |
May 25, 2023 | 217.60 | 219.07 | 214.56 | 214.69 | 699,025 | -3.39(-1.56%) |
May 24, 2023 | 218.74 | 219.46 | 217.63 | 218.08 | 572,417 | -2.13(-0.97%) |
May 23, 2023 | 221.72 | 222.93 | 218.78 | 220.21 | 746,287 | -2.88(-1.29%) |
May 22, 2023 | 221.29 | 224.97 | 221.25 | 223.09 | 592,752 | +0.94(+0.42%) |
May 19, 2023 | 222.44 | 223.43 | 221.11 | 222.15 | 523,253 | +0.30(+0.13%) |
May 18, 2023 | 221.72 | 222.62 | 220.42 | 221.85 | 449,055 | +0.24(+0.11%) |
May 17, 2023 | 226.87 | 226.98 | 220.95 | 221.62 | 654,089 | -4.71(-2.08%) |
May 16, 2023 | 229.07 | 229.07 | 225.56 | 226.33 | 319,045 | -3.72(-1.62%) |
May 15, 2023 | 230.40 | 230.54 | 228.38 | 230.05 | 328,323 | -1.00(-0.43%) |
May 12, 2023 | 233.57 | 234.77 | 229.89 | 231.05 | 378,889 | -2.59(-1.11%) |
May 11, 2023 | 230.85 | 233.88 | 230.47 | 233.64 | 502,971 | +2.59(+1.12%) |
May 10, 2023 | 229.96 | 231.65 | 228.91 | 231.05 | 353,542 | +2.78(+1.22%) |
May 09, 2023 | 229.02 | 229.38 | 227.56 | 228.27 | 422,441 | -1.55(-0.67%) |
May 08, 2023 | 228.15 | 230.87 | 227.83 | 229.82 | 353,277 | +1.04(+0.45%) |
May 05, 2023 | 229.97 | 230.55 | 227.79 | 228.78 | 390,555 | -0.44(-0.19%) |
May 04, 2023 | 232.96 | 232.96 | 228.27 | 229.21 | 464,544 | -4.65(-1.99%) |
May 03, 2023 | 234.69 | 237.12 | 232.28 | 233.87 | 523,890 | +0.85(+0.36%) |
May 02, 2023 | 231.53 | 233.60 | 229.46 | 233.02 | 900,666 | +1.49(+0.64%) |