Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 204.46 | 208.00 | 202.59 | 205.30 | 228,285 | -0.21(-0.10%) |
Jul 28, 2023 | 201.00 | 206.62 | 199.51 | 205.51 | 200,757 | +5.59(+2.80%) |
Jul 27, 2023 | 203.15 | 203.30 | 198.03 | 199.92 | 250,088 | -1.42(-0.71%) |
Jul 26, 2023 | 209.54 | 212.40 | 201.17 | 201.34 | 266,229 | -9.29(-4.41%) |
Jul 25, 2023 | 205.68 | 211.25 | 205.02 | 210.63 | 220,510 | +4.95(+2.41%) |
Jul 24, 2023 | 214.97 | 217.82 | 203.85 | 205.68 | 506,778 | -10.07(-4.67%) |
Jul 21, 2023 | 213.94 | 217.19 | 212.75 | 215.75 | 160,134 | +2.57(+1.21%) |
Jul 20, 2023 | 216.28 | 219.42 | 212.90 | 213.18 | 250,468 | -3.58(-1.65%) |
Jul 19, 2023 | 220.99 | 222.46 | 212.67 | 216.76 | 193,341 | -2.56(-1.17%) |
Jul 18, 2023 | 222.49 | 224.26 | 217.74 | 219.32 | 170,609 | -3.71(-1.66%) |
Jul 17, 2023 | 228.50 | 239.76 | 222.30 | 223.03 | 227,694 | -2.74(-1.21%) |
Jul 14, 2023 | 225.46 | 226.26 | 218.09 | 225.77 | 125,614 | +1.22(+0.54%) |
Jul 13, 2023 | 221.38 | 228.78 | 220.15 | 224.55 | 169,098 | +4.07(+1.85%) |
Jul 12, 2023 | 222.76 | 225.16 | 218.50 | 220.48 | 208,500 | -0.64(-0.29%) |
Jul 11, 2023 | 217.35 | 222.97 | 215.36 | 221.12 | 139,711 | +1.03(+0.47%) |
Jul 10, 2023 | 218.99 | 224.91 | 218.99 | 220.09 | 236,771 | +0.96(+0.44%) |
Jul 07, 2023 | 220.28 | 222.80 | 216.16 | 219.13 | 177,917 | -1.40(-0.63%) |
Jul 06, 2023 | 219.33 | 222.33 | 216.04 | 220.53 | 203,888 | -0.56(-0.25%) |
Jul 05, 2023 | 226.00 | 229.77 | 221.01 | 221.09 | 217,387 | -4.69(-2.08%) |
Jul 03, 2023 | 228.89 | 232.28 | 223.38 | 225.78 | 201,649 | -5.22(-2.26%) |
Jun 30, 2023 | 222.07 | 233.16 | 220.34 | 231.00 | 488,031 | +10.79(+4.90%) |
Jun 29, 2023 | 220.15 | 223.18 | 215.15 | 220.21 | 334,159 | -1.47(-0.66%) |
Jun 28, 2023 | 207.10 | 223.42 | 205.10 | 221.68 | 1,039,838 | +17.80(+8.73%) |
Jun 27, 2023 | 230.54 | 230.54 | 192.22 | 203.88 | 1,826,244 | -31.34(-13.32%) |
Jun 26, 2023 | 242.17 | 243.73 | 233.22 | 235.22 | 455,478 | -2.45(-1.03%) |
Jun 23, 2023 | 241.11 | 241.65 | 232.12 | 237.67 | 533,674 | -5.73(-2.35%) |
Jun 22, 2023 | 241.00 | 257.72 | 239.00 | 243.40 | 747,319 | +2.51(+1.04%) |
Jun 21, 2023 | 243.73 | 243.75 | 236.28 | 240.89 | 379,651 | -4.58(-1.87%) |
Jun 20, 2023 | 257.90 | 258.96 | 239.04 | 245.47 | 582,474 | +1.38(+0.57%) |
Jun 16, 2023 | 257.11 | 257.11 | 242.98 | 244.09 | 530,651 | -11.44(-4.48%) |
Jun 15, 2023 | 255.00 | 257.87 | 251.59 | 255.53 | 215,902 | -1.18(-0.46%) |
Jun 14, 2023 | 268.00 | 269.00 | 255.10 | 256.71 | 324,289 | -11.71(-4.36%) |
Jun 13, 2023 | 266.14 | 270.75 | 265.25 | 268.42 | 137,496 | +2.68(+1.01%) |
Jun 12, 2023 | 266.05 | 272.64 | 261.18 | 265.74 | 182,491 | +0.21(+0.08%) |
Jun 09, 2023 | 268.82 | 274.10 | 263.74 | 265.53 | 186,771 | -3.67(-1.36%) |
Jun 08, 2023 | 275.01 | 280.52 | 268.50 | 269.20 | 242,019 | -7.28(-2.63%) |
Jun 07, 2023 | 272.60 | 279.43 | 271.49 | 276.48 | 254,062 | +2.65(+0.97%) |
Jun 06, 2023 | 267.25 | 277.35 | 263.56 | 273.83 | 284,118 | +7.30(+2.74%) |
Jun 05, 2023 | 258.66 | 267.19 | 258.03 | 266.53 | 213,238 | +6.59(+2.54%) |
Jun 02, 2023 | 268.61 | 271.65 | 255.41 | 259.94 | 477,573 | -9.10(-3.38%) |
Jun 01, 2023 | 278.00 | 283.43 | 266.12 | 269.04 | 332,609 | -9.37(-3.37%) |
May 31, 2023 | 279.48 | 284.45 | 276.05 | 278.41 | 192,247 | -1.61(-0.57%) |
May 30, 2023 | 285.77 | 288.75 | 279.01 | 280.02 | 180,608 | -4.86(-1.71%) |
May 26, 2023 | 281.60 | 288.14 | 278.90 | 284.88 | 214,396 | +3.29(+1.17%) |
May 25, 2023 | 293.27 | 293.88 | 277.06 | 281.59 | 313,621 | -10.69(-3.66%) |
May 24, 2023 | 280.68 | 301.00 | 280.68 | 292.28 | 409,286 | +10.12(+3.59%) |
May 23, 2023 | 285.59 | 302.68 | 280.09 | 282.16 | 285,135 | -3.33(-1.17%) |
May 22, 2023 | 277.00 | 286.84 | 274.02 | 285.49 | 324,528 | +8.88(+3.21%) |
May 19, 2023 | 278.57 | 281.00 | 273.45 | 276.61 | 247,248 | +0.12(+0.04%) |
May 18, 2023 | 276.65 | 277.72 | 270.22 | 276.49 | 381,121 | -1.41(-0.51%) |
May 17, 2023 | 290.40 | 292.04 | 276.07 | 277.90 | 569,495 | -14.31(-4.90%) |
May 16, 2023 | 280.82 | 294.58 | 270.61 | 292.20 | 540,425 | +1.91(+0.66%) |
May 15, 2023 | 295.83 | 298.44 | 289.37 | 290.29 | 213,075 | -2.63(-0.90%) |
May 12, 2023 | 293.65 | 294.86 | 285.48 | 292.92 | 161,041 | +4.80(+1.67%) |
May 11, 2023 | 289.19 | 295.28 | 283.00 | 288.12 | 243,803 | -4.03(-1.38%) |
May 10, 2023 | 301.85 | 302.46 | 290.03 | 292.15 | 230,964 | -7.50(-2.50%) |
May 09, 2023 | 306.26 | 311.56 | 269.02 | 299.65 | 870,691 | -9.22(-2.99%) |
May 08, 2023 | 308.18 | 313.11 | 301.36 | 308.87 | 247,983 | +2.50(+0.82%) |
May 05, 2023 | 310.99 | 310.99 | 297.90 | 306.37 | 324,326 | -2.22(-0.72%) |
May 04, 2023 | 302.58 | 311.89 | 295.64 | 308.59 | 286,875 | +3.81(+1.25%) |
May 03, 2023 | 303.12 | 311.02 | 300.70 | 304.78 | 364,637 | +1.78(+0.59%) |
May 02, 2023 | 309.53 | 314.79 | 301.68 | 303.00 | 326,212 | -6.38(-2.06%) |