Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 253.87 | 255.47 | 253.59 | 255.35 | 553,768 | +2.01(+0.79%) |
Jul 28, 2023 | 255.17 | 255.17 | 251.38 | 253.34 | 800,471 | +0.19(+0.07%) |
Jul 27, 2023 | 251.99 | 254.60 | 249.08 | 253.15 | 819,793 | +2.29(+0.91%) |
Jul 26, 2023 | 251.08 | 253.17 | 249.13 | 250.86 | 667,752 | -1.56(-0.62%) |
Jul 25, 2023 | 250.50 | 252.90 | 249.67 | 252.42 | 642,385 | -0.08(-0.03%) |
Jul 24, 2023 | 253.65 | 255.11 | 252.15 | 252.50 | 983,101 | -0.84(-0.33%) |
Jul 21, 2023 | 255.30 | 255.54 | 252.31 | 253.34 | 2,824,130 | -1.19(-0.47%) |
Jul 20, 2023 | 254.22 | 254.56 | 251.83 | 254.53 | 699,697 | +1.10(+0.43%) |
Jul 19, 2023 | 251.53 | 254.24 | 250.83 | 253.44 | 658,894 | -0.29(-0.12%) |
Jul 18, 2023 | 250.22 | 254.10 | 249.78 | 253.73 | 624,374 | +3.94(+1.58%) |
Jul 17, 2023 | 246.64 | 250.18 | 244.66 | 249.78 | 763,998 | +2.89(+1.17%) |
Jul 14, 2023 | 248.87 | 249.86 | 244.58 | 246.90 | 540,678 | -2.27(-0.91%) |
Jul 13, 2023 | 251.65 | 252.34 | 248.59 | 249.17 | 852,743 | -2.49(-0.99%) |
Jul 12, 2023 | 254.22 | 254.89 | 250.87 | 251.66 | 821,097 | +0.43(+0.17%) |
Jul 11, 2023 | 249.02 | 252.32 | 248.93 | 251.22 | 1,177,650 | +3.50(+1.41%) |
Jul 10, 2023 | 240.96 | 248.20 | 240.92 | 247.72 | 1,510,320 | +7.06(+2.93%) |
Jul 07, 2023 | 236.06 | 243.00 | 236.06 | 240.66 | 831,794 | +3.52(+1.49%) |
Jul 06, 2023 | 236.12 | 237.75 | 234.75 | 237.13 | 596,277 | -1.08(-0.45%) |
Jul 05, 2023 | 240.85 | 241.72 | 238.03 | 238.21 | 877,715 | -4.99(-2.05%) |
Jul 03, 2023 | 240.28 | 244.02 | 239.51 | 243.21 | 635,685 | +3.17(+1.32%) |
Jun 30, 2023 | 238.71 | 241.71 | 237.59 | 240.03 | 868,087 | +3.09(+1.31%) |
Jun 29, 2023 | 234.81 | 241.19 | 233.82 | 236.94 | 1,008,283 | +2.81(+1.20%) |
Jun 28, 2023 | 233.62 | 234.41 | 231.45 | 234.13 | 1,055,788 | -0.48(-0.20%) |
Jun 27, 2023 | 229.91 | 234.81 | 228.01 | 234.61 | 1,193,793 | +5.28(+2.30%) |
Jun 26, 2023 | 228.08 | 231.17 | 227.64 | 229.33 | 746,959 | +2.16(+0.95%) |
Jun 23, 2023 | 223.45 | 227.74 | 222.48 | 227.17 | 1,490,808 | +1.06(+0.47%) |
Jun 22, 2023 | 227.51 | 227.51 | 224.01 | 226.11 | 570,887 | -2.26(-0.99%) |
Jun 21, 2023 | 226.17 | 229.91 | 224.96 | 228.37 | 1,314,885 | +0.12(+0.05%) |
Jun 20, 2023 | 227.70 | 229.96 | 224.84 | 228.25 | 1,325,133 | -2.62(-1.14%) |
Jun 16, 2023 | 233.11 | 233.39 | 229.90 | 230.88 | 1,827,667 | -1.35(-0.58%) |
Jun 15, 2023 | 229.09 | 233.79 | 229.02 | 232.23 | 1,287,621 | +2.82(+1.23%) |
Jun 14, 2023 | 235.01 | 236.48 | 228.98 | 229.41 | 1,685,146 | -4.24(-1.81%) |
Jun 13, 2023 | 226.59 | 234.36 | 226.27 | 233.65 | 1,401,012 | +8.72(+3.88%) |
Jun 12, 2023 | 222.30 | 226.97 | 220.57 | 224.93 | 936,662 | +3.04(+1.37%) |
Jun 09, 2023 | 222.84 | 222.84 | 219.67 | 221.89 | 961,957 | -0.27(-0.12%) |
Jun 08, 2023 | 222.32 | 223.98 | 220.80 | 222.16 | 1,087,627 | +0.17(+0.08%) |
Jun 07, 2023 | 218.72 | 223.37 | 217.12 | 221.99 | 1,145,984 | +3.80(+1.74%) |
Jun 06, 2023 | 213.93 | 219.86 | 212.85 | 218.19 | 1,130,493 | +4.49(+2.10%) |
Jun 05, 2023 | 212.15 | 214.19 | 210.29 | 213.69 | 1,029,802 | +0.45(+0.21%) |
Jun 02, 2023 | 205.69 | 214.32 | 204.63 | 213.25 | 1,546,107 | +10.71(+5.29%) |
Jun 01, 2023 | 200.51 | 204.34 | 199.66 | 202.53 | 1,079,306 | +2.40(+1.20%) |
May 31, 2023 | 203.43 | 204.13 | 198.93 | 200.13 | 1,813,686 | -4.55(-2.22%) |
May 30, 2023 | 208.42 | 209.43 | 202.75 | 204.69 | 1,020,042 | -3.51(-1.68%) |
May 26, 2023 | 207.87 | 209.20 | 206.13 | 208.19 | 748,680 | +1.65(+0.80%) |
May 25, 2023 | 205.61 | 208.31 | 204.28 | 206.55 | 790,937 | +0.42(+0.20%) |
May 24, 2023 | 210.36 | 210.41 | 205.68 | 206.13 | 807,376 | -5.34(-2.52%) |
May 23, 2023 | 212.01 | 214.17 | 210.51 | 211.46 | 524,863 | -2.01(-0.94%) |
May 22, 2023 | 211.82 | 215.26 | 210.79 | 213.47 | 759,402 | +1.32(+0.62%) |
May 19, 2023 | 212.35 | 212.81 | 208.25 | 212.15 | 805,038 | +1.99(+0.95%) |
May 18, 2023 | 208.59 | 211.29 | 205.92 | 210.16 | 846,154 | +0.50(+0.24%) |
May 17, 2023 | 207.73 | 211.77 | 206.19 | 209.66 | 1,007,151 | +2.99(+1.45%) |
May 16, 2023 | 211.00 | 211.39 | 206.21 | 206.67 | 940,888 | -5.95(-2.80%) |
May 15, 2023 | 211.48 | 213.58 | 209.68 | 212.62 | 614,318 | +1.46(+0.69%) |
May 12, 2023 | 212.25 | 212.72 | 208.80 | 211.16 | 669,268 | +0.29(+0.14%) |
May 11, 2023 | 207.35 | 210.96 | 206.11 | 210.87 | 1,147,404 | +1.36(+0.65%) |
May 10, 2023 | 216.91 | 217.47 | 207.96 | 209.51 | 1,626,781 | -5.34(-2.48%) |
May 09, 2023 | 213.10 | 214.88 | 211.33 | 214.84 | 1,368,507 | -2.62(-1.21%) |
May 08, 2023 | 221.68 | 221.80 | 215.83 | 217.47 | 732,889 | -2.57(-1.17%) |
May 05, 2023 | 218.16 | 220.97 | 217.36 | 220.03 | 890,980 | +4.79(+2.23%) |
May 04, 2023 | 217.67 | 218.28 | 212.79 | 215.24 | 896,493 | -2.91(-1.34%) |
May 03, 2023 | 223.49 | 224.14 | 216.75 | 218.16 | 1,105,721 | -3.10(-1.40%) |
May 02, 2023 | 230.77 | 232.29 | 218.92 | 221.26 | 1,644,635 | -6.75(-2.96%) |