Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 245.01 | 245.01 | 240.36 | 241.75 | 2,098,794 | -3.28(-1.34%) |
Jul 28, 2023 | 248.41 | 249.30 | 244.00 | 245.02 | 1,829,383 | -0.26(-0.11%) |
Jul 27, 2023 | 249.07 | 251.12 | 244.07 | 245.29 | 2,738,446 | -2.51(-1.01%) |
Jul 26, 2023 | 238.56 | 250.44 | 238.56 | 247.80 | 3,475,303 | +12.68(+5.39%) |
Jul 25, 2023 | 233.29 | 235.70 | 232.83 | 235.12 | 1,980,882 | +0.96(+0.41%) |
Jul 24, 2023 | 232.09 | 234.27 | 231.70 | 234.16 | 1,600,246 | +1.77(+0.76%) |
Jul 21, 2023 | 233.37 | 234.47 | 232.24 | 232.39 | 4,883,596 | +0.60(+0.26%) |
Jul 20, 2023 | 231.21 | 233.02 | 230.04 | 231.79 | 1,486,999 | -0.25(-0.11%) |
Jul 19, 2023 | 229.94 | 233.21 | 229.87 | 232.04 | 1,860,384 | +1.40(+0.61%) |
Jul 18, 2023 | 228.19 | 231.81 | 227.81 | 230.64 | 1,757,602 | +2.13(+0.93%) |
Jul 17, 2023 | 223.17 | 229.21 | 223.17 | 228.51 | 1,739,654 | +4.16(+1.85%) |
Jul 14, 2023 | 222.14 | 224.59 | 221.57 | 224.35 | 1,212,680 | +2.26(+1.02%) |
Jul 13, 2023 | 220.22 | 222.54 | 219.60 | 222.10 | 1,219,263 | +2.12(+0.96%) |
Jul 12, 2023 | 223.78 | 223.87 | 219.37 | 219.97 | 1,399,962 | -1.36(-0.61%) |
Jul 11, 2023 | 219.83 | 221.59 | 218.64 | 221.33 | 1,307,328 | +2.07(+0.95%) |
Jul 10, 2023 | 214.35 | 220.69 | 214.33 | 219.26 | 1,829,017 | +5.40(+2.52%) |
Jul 07, 2023 | 214.92 | 216.42 | 213.65 | 213.86 | 1,716,654 | -2.84(-1.31%) |
Jul 06, 2023 | 213.23 | 217.20 | 213.23 | 216.71 | 1,932,511 | +1.91(+0.89%) |
Jul 05, 2023 | 213.25 | 215.29 | 212.38 | 214.80 | 1,138,382 | +0.95(+0.44%) |
Jul 03, 2023 | 213.36 | 214.34 | 211.43 | 213.85 | 867,631 | -1.04(-0.48%) |
Jun 30, 2023 | 212.67 | 215.63 | 212.62 | 214.89 | 1,822,656 | +3.26(+1.54%) |
Jun 29, 2023 | 211.28 | 214.59 | 209.51 | 211.63 | 1,574,782 | +0.83(+0.39%) |
Jun 28, 2023 | 210.35 | 211.66 | 208.97 | 210.80 | 1,764,936 | +0.00(+0.00%) |
Jun 27, 2023 | 210.90 | 211.54 | 209.28 | 210.80 | 1,343,222 | +0.07(+0.03%) |
Jun 26, 2023 | 208.17 | 211.47 | 208.08 | 210.74 | 1,196,349 | +1.67(+0.80%) |
Jun 23, 2023 | 213.58 | 213.98 | 208.46 | 209.06 | 2,246,647 | -6.42(-2.98%) |
Jun 22, 2023 | 215.24 | 217.31 | 213.95 | 215.49 | 1,308,945 | -0.16(-0.07%) |
Jun 21, 2023 | 214.54 | 216.87 | 213.46 | 215.64 | 1,639,208 | +0.27(+0.13%) |
Jun 20, 2023 | 216.53 | 217.32 | 215.00 | 215.37 | 1,819,989 | -1.02(-0.47%) |
Jun 16, 2023 | 217.34 | 217.78 | 215.81 | 216.39 | 3,413,493 | +0.34(+0.16%) |
Jun 15, 2023 | 211.49 | 216.62 | 210.79 | 216.04 | 1,954,766 | +4.77(+2.26%) |
Jun 14, 2023 | 216.56 | 217.20 | 210.50 | 211.27 | 2,165,104 | -4.30(-2.00%) |
Jun 13, 2023 | 214.05 | 215.69 | 213.67 | 215.57 | 1,375,758 | +2.08(+0.98%) |
Jun 12, 2023 | 210.43 | 213.73 | 209.70 | 213.49 | 1,378,917 | +3.07(+1.46%) |
Jun 09, 2023 | 209.55 | 210.87 | 208.72 | 210.42 | 1,325,434 | +0.03(+0.01%) |
Jun 08, 2023 | 210.59 | 210.89 | 208.72 | 210.39 | 1,369,212 | -0.03(-0.01%) |
Jun 07, 2023 | 210.21 | 210.58 | 208.72 | 210.42 | 1,699,983 | -0.26(-0.12%) |
Jun 06, 2023 | 211.13 | 211.87 | 209.22 | 210.69 | 1,288,586 | +0.49(+0.23%) |
Jun 05, 2023 | 210.99 | 211.20 | 209.59 | 210.20 | 1,240,049 | -0.27(-0.13%) |
Jun 02, 2023 | 206.76 | 210.88 | 205.50 | 210.47 | 1,490,897 | +4.58(+2.22%) |
Jun 01, 2023 | 204.51 | 206.24 | 202.83 | 205.89 | 2,019,572 | +2.74(+1.35%) |
May 31, 2023 | 204.57 | 204.63 | 200.41 | 203.15 | 7,621,347 | -1.10(-0.54%) |
May 30, 2023 | 206.72 | 207.05 | 201.91 | 204.25 | 1,971,472 | -2.29(-1.11%) |
May 26, 2023 | 205.50 | 207.01 | 204.06 | 206.54 | 2,205,194 | +2.02(+0.99%) |
May 25, 2023 | 205.89 | 206.18 | 202.98 | 204.52 | 2,125,535 | -3.50(-1.68%) |
May 24, 2023 | 209.70 | 209.96 | 207.93 | 208.02 | 1,475,379 | -1.51(-0.72%) |
May 23, 2023 | 209.97 | 210.45 | 209.03 | 209.53 | 1,998,774 | -0.95(-0.45%) |
May 22, 2023 | 210.80 | 211.33 | 209.19 | 210.48 | 1,565,376 | +0.34(+0.16%) |
May 19, 2023 | 210.59 | 211.46 | 209.25 | 210.14 | 1,547,427 | +0.73(+0.35%) |
May 18, 2023 | 207.34 | 209.76 | 207.06 | 209.41 | 1,644,125 | +1.43(+0.69%) |
May 17, 2023 | 207.77 | 208.98 | 206.44 | 207.98 | 1,293,479 | +1.58(+0.76%) |
May 16, 2023 | 207.54 | 207.89 | 205.97 | 206.41 | 1,755,808 | -1.99(-0.96%) |
May 15, 2023 | 206.31 | 208.58 | 206.08 | 208.40 | 919,086 | +1.60(+0.78%) |
May 12, 2023 | 204.87 | 207.00 | 204.86 | 206.80 | 1,293,097 | +2.85(+1.40%) |
May 11, 2023 | 207.79 | 208.53 | 203.30 | 203.95 | 1,990,746 | -5.05(-2.42%) |
May 10, 2023 | 209.03 | 209.95 | 206.13 | 209.00 | 1,036,847 | +1.31(+0.63%) |
May 09, 2023 | 207.95 | 208.27 | 206.22 | 207.69 | 1,239,013 | -0.59(-0.28%) |
May 08, 2023 | 210.32 | 210.44 | 207.59 | 208.28 | 1,030,368 | -1.18(-0.56%) |
May 05, 2023 | 209.14 | 211.47 | 207.96 | 209.46 | 1,496,955 | +1.62(+0.78%) |
May 04, 2023 | 210.49 | 210.62 | 207.16 | 207.84 | 1,277,164 | -2.11(-1.00%) |
May 03, 2023 | 211.96 | 213.47 | 209.93 | 209.95 | 1,650,961 | -0.55(-0.26%) |
May 02, 2023 | 214.57 | 215.34 | 208.74 | 210.49 | 1,826,402 | -4.45(-2.07%) |