Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 210.86 | 211.83 | 210.58 | 211.36 | 85,601 | +1.32(+0.63%) |
Jul 28, 2023 | 210.56 | 210.76 | 209.33 | 210.04 | 125,173 | +1.57(+0.75%) |
Jul 27, 2023 | 212.56 | 212.56 | 207.92 | 208.47 | 109,779 | -2.38(-1.13%) |
Jul 26, 2023 | 209.95 | 211.24 | 209.73 | 210.85 | 92,681 | -0.10(-0.05%) |
Jul 25, 2023 | 209.71 | 211.53 | 209.71 | 210.94 | 95,313 | +1.26(+0.60%) |
Jul 24, 2023 | 210.22 | 210.55 | 208.94 | 209.68 | 97,477 | -0.30(-0.14%) |
Jul 21, 2023 | 210.77 | 211.08 | 209.79 | 209.98 | 71,252 | +0.33(+0.16%) |
Jul 20, 2023 | 211.40 | 211.63 | 209.35 | 209.65 | 104,531 | -2.91(-1.37%) |
Jul 19, 2023 | 213.18 | 213.91 | 211.83 | 212.57 | 218,303 | -0.10(-0.05%) |
Jul 18, 2023 | 211.60 | 212.82 | 211.20 | 212.66 | 155,684 | +1.20(+0.57%) |
Jul 17, 2023 | 209.31 | 212.13 | 209.13 | 211.46 | 202,322 | +1.89(+0.90%) |
Jul 14, 2023 | 210.73 | 211.08 | 209.14 | 209.57 | 110,210 | -1.09(-0.52%) |
Jul 13, 2023 | 209.70 | 210.96 | 209.11 | 210.67 | 207,425 | +2.12(+1.02%) |
Jul 12, 2023 | 209.53 | 209.76 | 208.01 | 208.55 | 192,630 | +1.05(+0.51%) |
Jul 11, 2023 | 205.57 | 207.75 | 205.42 | 207.50 | 123,194 | +2.43(+1.18%) |
Jul 10, 2023 | 201.99 | 205.13 | 201.99 | 205.07 | 117,071 | +2.99(+1.48%) |
Jul 07, 2023 | 201.27 | 203.64 | 200.72 | 202.08 | 79,791 | +0.57(+0.28%) |
Jul 06, 2023 | 201.37 | 202.20 | 199.75 | 201.51 | 193,817 | -2.02(-0.99%) |
Jul 05, 2023 | 203.63 | 204.06 | 202.72 | 203.53 | 184,627 | -0.97(-0.48%) |
Jul 03, 2023 | 204.46 | 204.66 | 203.79 | 204.50 | 61,000 | -0.05(-0.02%) |
Jun 30, 2023 | 204.16 | 205.35 | 204.16 | 204.55 | 87,927 | +1.96(+0.97%) |
Jun 29, 2023 | 201.78 | 202.59 | 201.30 | 202.59 | 102,863 | +0.94(+0.47%) |
Jun 28, 2023 | 200.51 | 202.28 | 200.00 | 201.65 | 113,980 | +0.80(+0.40%) |
Jun 27, 2023 | 198.52 | 201.18 | 198.14 | 200.85 | 127,059 | +3.12(+1.58%) |
Jun 26, 2023 | 196.79 | 198.47 | 196.32 | 197.73 | 91,732 | +0.98(+0.50%) |
Jun 23, 2023 | 196.74 | 197.66 | 196.42 | 196.75 | 80,439 | -1.86(-0.94%) |
Jun 22, 2023 | 198.18 | 198.77 | 197.41 | 198.61 | 84,836 | -0.34(-0.17%) |
Jun 21, 2023 | 199.04 | 199.61 | 198.33 | 198.95 | 118,001 | -0.67(-0.33%) |
Jun 20, 2023 | 199.92 | 200.24 | 198.34 | 199.62 | 101,209 | -1.47(-0.73%) |
Jun 16, 2023 | 203.15 | 203.17 | 200.66 | 201.09 | 110,607 | -0.88(-0.44%) |
Jun 15, 2023 | 198.84 | 202.47 | 198.72 | 201.97 | 188,716 | +2.30(+1.15%) |
Jun 14, 2023 | 200.08 | 200.59 | 198.01 | 199.66 | 298,345 | -0.20(-0.10%) |
Jun 13, 2023 | 199.13 | 199.97 | 198.50 | 199.86 | 156,251 | +2.23(+1.13%) |
Jun 12, 2023 | 195.69 | 197.70 | 195.43 | 197.63 | 160,354 | +2.20(+1.13%) |
Jun 09, 2023 | 195.81 | 196.78 | 194.75 | 195.43 | 153,312 | -0.14(-0.07%) |
Jun 08, 2023 | 194.80 | 195.82 | 193.83 | 195.57 | 100,708 | +0.63(+0.33%) |
Jun 07, 2023 | 196.43 | 197.17 | 194.62 | 194.93 | 117,720 | -0.71(-0.36%) |
Jun 06, 2023 | 194.06 | 196.13 | 193.56 | 195.65 | 289,973 | +0.98(+0.50%) |
Jun 05, 2023 | 194.89 | 195.30 | 193.46 | 194.66 | 103,101 | -0.27(-0.14%) |
Jun 02, 2023 | 193.57 | 195.45 | 192.93 | 194.93 | 280,635 | +3.51(+1.84%) |
Jun 01, 2023 | 189.67 | 192.23 | 188.51 | 191.42 | 283,201 | +1.90(+1.00%) |
May 31, 2023 | 189.31 | 189.71 | 187.82 | 189.52 | 103,453 | -0.85(-0.45%) |
May 30, 2023 | 191.58 | 192.04 | 189.67 | 190.38 | 91,584 | +0.04(+0.02%) |
May 26, 2023 | 188.35 | 190.76 | 188.35 | 190.34 | 117,822 | +2.50(+1.33%) |
May 25, 2023 | 188.27 | 188.28 | 186.58 | 187.83 | 154,153 | +0.51(+0.27%) |
May 24, 2023 | 187.58 | 188.05 | 186.68 | 187.33 | 123,996 | -1.40(-0.74%) |
May 23, 2023 | 191.07 | 191.69 | 188.52 | 188.73 | 91,788 | -3.20(-1.67%) |
May 22, 2023 | 190.69 | 192.81 | 190.36 | 191.92 | 131,588 | +1.35(+0.71%) |
May 19, 2023 | 191.53 | 191.77 | 190.07 | 190.57 | 105,368 | -0.57(-0.30%) |
May 18, 2023 | 188.66 | 191.42 | 188.40 | 191.15 | 138,346 | +2.51(+1.33%) |
May 17, 2023 | 187.32 | 189.15 | 186.11 | 188.64 | 103,666 | +2.21(+1.19%) |
May 16, 2023 | 188.38 | 188.38 | 186.40 | 186.43 | 90,503 | -3.00(-1.58%) |
May 15, 2023 | 188.10 | 189.84 | 187.60 | 189.42 | 98,601 | +1.58(+0.84%) |
May 12, 2023 | 188.50 | 188.91 | 186.55 | 187.84 | 91,053 | +0.02(+0.01%) |
May 11, 2023 | 188.40 | 188.43 | 186.89 | 187.82 | 173,217 | -0.95(-0.50%) |
May 10, 2023 | 188.84 | 189.23 | 187.18 | 188.78 | 101,117 | +1.59(+0.85%) |
May 09, 2023 | 186.74 | 187.70 | 186.11 | 187.19 | 97,107 | -0.52(-0.27%) |
May 08, 2023 | 187.82 | 188.14 | 186.97 | 187.71 | 99,357 | +0.14(+0.07%) |
May 05, 2023 | 186.14 | 187.98 | 185.86 | 187.57 | 105,533 | +2.74(+1.48%) |
May 04, 2023 | 185.57 | 186.43 | 184.43 | 184.83 | 130,426 | -0.58(-0.31%) |
May 03, 2023 | 186.64 | 187.98 | 185.27 | 185.40 | 88,352 | -0.87(-0.47%) |
May 02, 2023 | 188.44 | 188.44 | 184.75 | 186.28 | 114,718 | -2.86(-1.51%) |