Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 212.65 | 212.84 | 210.04 | 211.78 | 736,215 | -0.70(-0.33%) |
Jul 28, 2023 | 215.95 | 217.12 | 208.27 | 212.49 | 719,025 | -1.40(-0.65%) |
Jul 27, 2023 | 212.93 | 218.44 | 209.10 | 213.88 | 1,667,676 | -2.76(-1.27%) |
Jul 26, 2023 | 218.59 | 219.25 | 215.25 | 216.64 | 881,915 | -2.83(-1.29%) |
Jul 25, 2023 | 215.03 | 220.10 | 213.68 | 219.48 | 667,343 | +2.85(+1.32%) |
Jul 24, 2023 | 217.17 | 218.10 | 216.31 | 216.62 | 425,641 | -0.39(-0.18%) |
Jul 21, 2023 | 216.78 | 217.62 | 214.62 | 217.01 | 672,128 | +0.50(+0.23%) |
Jul 20, 2023 | 215.81 | 217.38 | 214.81 | 216.51 | 664,479 | +1.57(+0.73%) |
Jul 19, 2023 | 209.87 | 215.31 | 208.83 | 214.93 | 819,739 | +4.35(+2.06%) |
Jul 18, 2023 | 210.40 | 213.36 | 209.45 | 210.59 | 575,243 | +0.13(+0.06%) |
Jul 17, 2023 | 209.92 | 212.07 | 208.88 | 210.46 | 430,411 | -0.18(-0.08%) |
Jul 14, 2023 | 210.37 | 211.78 | 209.19 | 210.63 | 474,822 | +1.02(+0.49%) |
Jul 13, 2023 | 210.62 | 210.66 | 208.77 | 209.62 | 399,132 | -1.32(-0.62%) |
Jul 12, 2023 | 210.44 | 211.46 | 208.74 | 210.93 | 549,067 | +1.32(+0.63%) |
Jul 11, 2023 | 209.69 | 210.01 | 207.72 | 209.62 | 728,386 | +1.25(+0.60%) |
Jul 10, 2023 | 206.57 | 208.92 | 206.28 | 208.37 | 942,309 | +2.18(+1.06%) |
Jul 07, 2023 | 206.85 | 209.22 | 206.07 | 206.19 | 670,428 | -1.17(-0.56%) |
Jul 06, 2023 | 206.25 | 208.62 | 204.72 | 207.36 | 1,079,966 | +0.02(+0.01%) |
Jul 05, 2023 | 206.02 | 209.16 | 205.34 | 207.34 | 1,190,784 | +0.51(+0.25%) |
Jul 03, 2023 | 204.08 | 207.89 | 202.69 | 206.82 | 1,008,973 | +1.58(+0.77%) |
Jun 30, 2023 | 206.12 | 206.92 | 203.33 | 205.25 | 893,454 | +0.72(+0.35%) |
Jun 29, 2023 | 201.87 | 204.61 | 201.45 | 204.53 | 973,396 | +2.16(+1.07%) |
Jun 28, 2023 | 202.01 | 202.58 | 200.17 | 202.37 | 580,300 | -0.13(-0.06%) |
Jun 27, 2023 | 200.01 | 202.99 | 196.68 | 202.49 | 675,408 | +1.62(+0.81%) |
Jun 26, 2023 | 200.42 | 202.74 | 197.38 | 200.87 | 596,241 | +1.15(+0.57%) |
Jun 23, 2023 | 199.00 | 201.72 | 198.19 | 199.72 | 975,472 | -0.07(-0.03%) |
Jun 22, 2023 | 198.27 | 200.06 | 197.55 | 199.79 | 653,369 | +1.64(+0.83%) |
Jun 21, 2023 | 196.16 | 198.43 | 194.95 | 198.15 | 574,935 | +1.28(+0.65%) |
Jun 20, 2023 | 197.14 | 198.07 | 193.58 | 196.86 | 784,060 | -2.38(-1.20%) |
Jun 16, 2023 | 197.49 | 200.17 | 197.09 | 199.24 | 1,239,616 | +3.16(+1.61%) |
Jun 15, 2023 | 193.44 | 196.31 | 192.53 | 196.09 | 884,962 | +3.04(+1.58%) |
Jun 14, 2023 | 195.71 | 197.65 | 192.67 | 193.04 | 852,008 | -1.72(-0.88%) |
Jun 13, 2023 | 191.45 | 194.98 | 191.36 | 194.76 | 692,456 | +3.78(+1.98%) |
Jun 12, 2023 | 184.76 | 191.83 | 184.76 | 190.98 | 837,403 | +5.94(+3.21%) |
Jun 09, 2023 | 186.41 | 186.83 | 184.53 | 185.04 | 525,786 | -2.70(-1.44%) |
Jun 08, 2023 | 187.57 | 188.25 | 185.64 | 187.74 | 642,160 | +0.19(+0.10%) |
Jun 07, 2023 | 185.41 | 188.58 | 184.97 | 187.55 | 601,444 | +2.21(+1.19%) |
Jun 06, 2023 | 185.01 | 186.34 | 183.86 | 185.34 | 651,324 | +0.12(+0.06%) |
Jun 05, 2023 | 184.88 | 186.66 | 184.09 | 185.22 | 574,292 | +0.68(+0.37%) |
Jun 02, 2023 | 182.24 | 185.77 | 181.81 | 184.54 | 761,838 | +3.86(+2.14%) |
Jun 01, 2023 | 181.43 | 182.52 | 179.90 | 180.68 | 1,038,048 | -0.08(-0.04%) |
May 31, 2023 | 179.45 | 181.91 | 177.79 | 180.75 | 1,253,935 | +0.51(+0.28%) |
May 30, 2023 | 182.72 | 183.51 | 179.93 | 180.24 | 591,791 | -3.12(-1.70%) |
May 26, 2023 | 181.98 | 183.58 | 181.03 | 183.37 | 700,303 | +1.90(+1.05%) |
May 25, 2023 | 182.34 | 183.14 | 178.97 | 181.47 | 830,353 | -1.96(-1.07%) |
May 24, 2023 | 184.78 | 184.82 | 181.49 | 183.43 | 700,935 | -2.74(-1.47%) |
May 23, 2023 | 185.41 | 187.23 | 183.54 | 186.16 | 835,565 | +0.23(+0.12%) |
May 22, 2023 | 185.07 | 187.11 | 183.46 | 185.93 | 545,228 | +1.53(+0.83%) |
May 19, 2023 | 184.61 | 185.87 | 183.99 | 184.40 | 586,594 | +0.63(+0.34%) |
May 18, 2023 | 184.36 | 184.36 | 180.99 | 183.77 | 954,352 | -0.85(-0.46%) |
May 17, 2023 | 184.79 | 185.40 | 182.43 | 184.62 | 629,906 | +0.18(+0.10%) |
May 16, 2023 | 187.62 | 187.92 | 184.19 | 184.44 | 666,429 | -4.50(-2.38%) |
May 15, 2023 | 186.96 | 189.89 | 186.65 | 188.95 | 565,889 | +1.81(+0.96%) |
May 12, 2023 | 186.42 | 187.58 | 184.79 | 187.14 | 618,407 | +0.58(+0.31%) |
May 11, 2023 | 188.00 | 189.19 | 186.04 | 186.56 | 892,197 | -2.91(-1.53%) |
May 10, 2023 | 190.72 | 191.24 | 188.56 | 189.46 | 582,430 | +0.62(+0.33%) |
May 09, 2023 | 188.43 | 189.23 | 187.82 | 188.84 | 757,940 | +0.18(+0.09%) |
May 08, 2023 | 189.34 | 189.64 | 186.86 | 188.67 | 599,525 | -1.09(-0.58%) |
May 05, 2023 | 189.51 | 190.71 | 187.93 | 189.76 | 500,547 | +1.80(+0.96%) |
May 04, 2023 | 190.50 | 191.02 | 187.79 | 187.96 | 562,406 | -3.60(-1.88%) |
May 03, 2023 | 193.24 | 194.52 | 191.22 | 191.57 | 587,477 | +0.03(+0.02%) |
May 02, 2023 | 191.91 | 193.78 | 187.41 | 191.53 | 620,583 | -3.14(-1.62%) |