Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 246.43 | 246.43 | 241.75 | 243.14 | 2,086,765 | -3.29(-1.34%) |
Jul 28, 2023 | 249.84 | 250.74 | 245.40 | 246.44 | 1,818,898 | -0.27(-0.11%) |
Jul 27, 2023 | 250.51 | 252.56 | 245.48 | 246.70 | 2,722,750 | -2.53(-1.01%) |
Jul 26, 2023 | 239.94 | 251.88 | 239.94 | 249.23 | 3,455,384 | +12.75(+5.39%) |
Jul 25, 2023 | 234.64 | 237.06 | 234.17 | 236.47 | 1,969,529 | +0.96(+0.41%) |
Jul 24, 2023 | 233.43 | 235.62 | 233.03 | 235.51 | 1,591,075 | +1.78(+0.76%) |
Jul 21, 2023 | 234.72 | 235.83 | 233.57 | 233.73 | 4,855,606 | +0.60(+0.26%) |
Jul 20, 2023 | 232.54 | 234.36 | 231.37 | 233.13 | 1,478,476 | -0.25(-0.11%) |
Jul 19, 2023 | 231.26 | 234.56 | 231.19 | 233.38 | 1,849,721 | +1.41(+0.61%) |
Jul 18, 2023 | 229.50 | 233.14 | 229.12 | 231.97 | 1,747,528 | +2.14(+0.93%) |
Jul 17, 2023 | 224.46 | 230.53 | 224.46 | 229.83 | 1,729,683 | +4.18(+1.85%) |
Jul 14, 2023 | 223.42 | 225.88 | 222.85 | 225.65 | 1,205,730 | +2.27(+1.02%) |
Jul 13, 2023 | 221.49 | 223.82 | 220.87 | 223.38 | 1,212,275 | +2.13(+0.96%) |
Jul 12, 2023 | 225.07 | 225.16 | 220.63 | 221.24 | 1,391,938 | -1.37(-0.61%) |
Jul 11, 2023 | 221.09 | 222.87 | 219.90 | 222.61 | 1,299,835 | +2.09(+0.95%) |
Jul 10, 2023 | 215.59 | 221.97 | 215.56 | 220.53 | 1,818,534 | +5.43(+2.52%) |
Jul 07, 2023 | 216.16 | 217.66 | 214.88 | 215.10 | 1,706,815 | -2.86(-1.31%) |
Jul 06, 2023 | 214.46 | 218.46 | 214.46 | 217.96 | 1,921,435 | +1.92(+0.89%) |
Jul 05, 2023 | 214.48 | 216.53 | 213.60 | 216.04 | 1,131,857 | +0.95(+0.44%) |
Jul 03, 2023 | 214.59 | 215.58 | 212.65 | 215.09 | 862,658 | -1.04(-0.48%) |
Jun 30, 2023 | 213.90 | 216.88 | 213.84 | 216.13 | 1,812,210 | +3.27(+1.54%) |
Jun 29, 2023 | 212.50 | 215.82 | 210.72 | 212.85 | 1,565,756 | +0.84(+0.39%) |
Jun 28, 2023 | 211.57 | 212.88 | 210.17 | 212.02 | 1,754,821 | +0.00(+0.00%) |
Jun 27, 2023 | 212.12 | 212.76 | 210.49 | 212.02 | 1,335,523 | +0.07(+0.03%) |
Jun 26, 2023 | 209.37 | 212.69 | 209.28 | 211.95 | 1,189,492 | +1.68(+0.80%) |
Jun 23, 2023 | 214.81 | 215.21 | 209.66 | 210.27 | 2,233,771 | -6.46(-2.98%) |
Jun 22, 2023 | 216.48 | 218.57 | 215.19 | 216.73 | 1,301,443 | -0.16(-0.07%) |
Jun 21, 2023 | 215.78 | 218.12 | 214.69 | 216.89 | 1,629,813 | +0.28(+0.13%) |
Jun 20, 2023 | 217.78 | 218.58 | 216.24 | 216.61 | 1,809,558 | -1.02(-0.47%) |
Jun 16, 2023 | 218.59 | 219.03 | 217.06 | 217.63 | 3,393,929 | +0.34(+0.16%) |
Jun 15, 2023 | 212.71 | 217.87 | 212.01 | 217.29 | 1,943,562 | +4.80(+2.26%) |
Jun 14, 2023 | 217.81 | 218.45 | 211.71 | 212.49 | 2,152,693 | -4.33(-2.00%) |
Jun 13, 2023 | 215.28 | 216.94 | 214.90 | 216.82 | 1,367,873 | +2.09(+0.98%) |
Jun 12, 2023 | 211.65 | 214.96 | 210.91 | 214.72 | 1,371,014 | +3.09(+1.46%) |
Jun 09, 2023 | 210.76 | 212.09 | 209.93 | 211.64 | 1,317,838 | +0.03(+0.01%) |
Jun 08, 2023 | 211.80 | 212.11 | 209.93 | 211.61 | 1,361,365 | -0.03(-0.01%) |
Jun 07, 2023 | 211.42 | 211.79 | 209.92 | 211.64 | 1,690,240 | -0.26(-0.12%) |
Jun 06, 2023 | 212.35 | 213.09 | 210.42 | 211.90 | 1,281,201 | +0.49(+0.23%) |
Jun 05, 2023 | 212.20 | 212.42 | 210.79 | 211.41 | 1,232,942 | -0.27(-0.13%) |
Jun 02, 2023 | 207.95 | 212.09 | 206.68 | 211.68 | 1,482,352 | +4.60(+2.22%) |
Jun 01, 2023 | 205.69 | 207.43 | 204.00 | 207.08 | 2,007,997 | +2.76(+1.35%) |
May 31, 2023 | 205.75 | 205.81 | 201.57 | 204.32 | 7,577,666 | -1.10(-0.54%) |
May 30, 2023 | 207.91 | 208.24 | 203.08 | 205.43 | 1,960,172 | -2.31(-1.11%) |
May 26, 2023 | 206.69 | 208.20 | 205.23 | 207.74 | 2,192,555 | +2.03(+0.99%) |
May 25, 2023 | 207.08 | 207.36 | 204.15 | 205.70 | 2,113,352 | -3.52(-1.68%) |
May 24, 2023 | 210.91 | 211.17 | 209.13 | 209.22 | 1,466,923 | -1.51(-0.72%) |
May 23, 2023 | 211.18 | 211.66 | 210.24 | 210.74 | 1,987,319 | -0.96(-0.45%) |
May 22, 2023 | 212.02 | 212.54 | 210.40 | 211.69 | 1,556,404 | +0.34(+0.16%) |
May 19, 2023 | 211.80 | 212.68 | 210.45 | 211.35 | 1,538,558 | +0.73(+0.35%) |
May 18, 2023 | 208.54 | 210.97 | 208.25 | 210.62 | 1,634,702 | +1.44(+0.69%) |
May 17, 2023 | 208.97 | 210.19 | 207.63 | 209.18 | 1,286,065 | +1.58(+0.76%) |
May 16, 2023 | 208.74 | 209.09 | 207.16 | 207.60 | 1,745,745 | -2.00(-0.96%) |
May 15, 2023 | 207.50 | 209.78 | 207.26 | 209.60 | 913,818 | +1.61(+0.78%) |
May 12, 2023 | 206.05 | 208.19 | 206.04 | 207.99 | 1,285,686 | +2.87(+1.40%) |
May 11, 2023 | 208.99 | 209.73 | 204.47 | 205.12 | 1,979,336 | -5.08(-2.42%) |
May 10, 2023 | 210.24 | 211.16 | 207.32 | 210.21 | 1,030,905 | +1.32(+0.63%) |
May 09, 2023 | 209.15 | 209.47 | 207.41 | 208.89 | 1,231,912 | -0.60(-0.28%) |
May 08, 2023 | 211.54 | 211.66 | 208.79 | 209.49 | 1,024,463 | -1.18(-0.56%) |
May 05, 2023 | 210.34 | 212.69 | 209.16 | 210.67 | 1,488,376 | +1.63(+0.78%) |
May 04, 2023 | 211.70 | 211.83 | 208.35 | 209.03 | 1,269,844 | -2.12(-1.00%) |
May 03, 2023 | 213.18 | 214.71 | 211.14 | 211.16 | 1,641,498 | -0.55(-0.26%) |
May 02, 2023 | 215.81 | 216.58 | 209.94 | 211.70 | 1,815,934 | -4.48(-2.07%) |