Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 227.87 | 231.16 | 224.69 | 228.23 | 968,683 | +2.50(+1.11%) |
Jul 28, 2023 | 235.17 | 235.17 | 221.94 | 225.73 | 1,599,969 | -9.96(-4.23%) |
Jul 27, 2023 | 234.94 | 237.37 | 231.42 | 235.69 | 1,423,969 | +0.75(+0.32%) |
Jul 26, 2023 | 234.62 | 237.30 | 233.83 | 234.94 | 924,380 | +2.88(+1.24%) |
Jul 25, 2023 | 230.46 | 233.88 | 229.15 | 232.07 | 608,974 | +1.14(+0.50%) |
Jul 24, 2023 | 229.11 | 232.72 | 228.07 | 230.92 | 595,804 | +1.67(+0.73%) |
Jul 21, 2023 | 232.84 | 232.84 | 228.60 | 229.25 | 628,398 | -2.55(-1.10%) |
Jul 20, 2023 | 229.90 | 233.02 | 228.54 | 231.80 | 680,118 | +3.67(+1.61%) |
Jul 19, 2023 | 229.71 | 232.42 | 227.44 | 228.13 | 826,897 | -4.66(-2.00%) |
Jul 18, 2023 | 226.90 | 234.46 | 225.39 | 232.78 | 680,988 | +8.06(+3.59%) |
Jul 17, 2023 | 219.18 | 225.40 | 218.26 | 224.72 | 703,860 | +5.33(+2.43%) |
Jul 14, 2023 | 221.85 | 222.19 | 218.75 | 219.39 | 489,021 | -1.13(-0.51%) |
Jul 13, 2023 | 220.24 | 221.52 | 217.52 | 220.53 | 530,979 | +2.01(+0.92%) |
Jul 12, 2023 | 218.91 | 221.02 | 212.97 | 218.52 | 934,461 | -2.63(-1.19%) |
Jul 11, 2023 | 221.54 | 224.68 | 220.85 | 221.14 | 954,049 | +1.09(+0.49%) |
Jul 10, 2023 | 224.22 | 225.03 | 219.98 | 220.06 | 566,360 | -3.65(-1.63%) |
Jul 07, 2023 | 219.86 | 225.75 | 219.86 | 223.71 | 797,159 | +4.26(+1.94%) |
Jul 06, 2023 | 217.27 | 221.80 | 216.30 | 219.45 | 1,054,389 | +2.04(+0.94%) |
Jul 05, 2023 | 216.55 | 219.85 | 215.23 | 217.41 | 377,237 | -2.01(-0.92%) |
Jul 03, 2023 | 217.97 | 220.81 | 215.97 | 219.42 | 299,875 | +3.06(+1.42%) |
Jun 30, 2023 | 217.57 | 218.09 | 214.33 | 216.36 | 516,989 | -0.47(-0.22%) |
Jun 29, 2023 | 212.72 | 217.87 | 211.71 | 216.82 | 657,588 | +6.41(+3.05%) |
Jun 28, 2023 | 211.50 | 212.88 | 209.78 | 210.42 | 443,238 | -1.27(-0.60%) |
Jun 27, 2023 | 210.36 | 213.52 | 208.89 | 211.69 | 544,786 | +1.35(+0.64%) |
Jun 26, 2023 | 206.46 | 212.33 | 206.20 | 210.34 | 658,105 | +3.12(+1.51%) |
Jun 23, 2023 | 207.97 | 209.25 | 206.24 | 207.21 | 1,392,874 | -1.50(-0.72%) |
Jun 22, 2023 | 209.06 | 209.19 | 203.50 | 208.72 | 593,960 | -0.88(-0.42%) |
Jun 21, 2023 | 208.43 | 213.53 | 208.19 | 209.59 | 590,290 | +1.41(+0.68%) |
Jun 20, 2023 | 204.88 | 208.60 | 202.16 | 208.18 | 651,827 | +0.23(+0.11%) |
Jun 16, 2023 | 213.38 | 213.38 | 207.05 | 207.95 | 923,285 | -4.97(-2.33%) |
Jun 15, 2023 | 203.09 | 213.13 | 203.09 | 212.91 | 1,018,211 | +8.32(+4.07%) |
Jun 14, 2023 | 198.33 | 206.00 | 198.33 | 204.59 | 904,789 | +5.48(+2.75%) |
Jun 13, 2023 | 196.91 | 200.06 | 195.72 | 199.11 | 524,526 | +3.35(+1.71%) |
Jun 12, 2023 | 201.88 | 202.71 | 194.62 | 195.76 | 925,304 | -7.75(-3.81%) |
Jun 09, 2023 | 200.74 | 203.86 | 199.38 | 203.51 | 622,339 | +3.82(+1.91%) |
Jun 08, 2023 | 202.41 | 203.69 | 196.33 | 199.69 | 484,238 | -4.18(-2.05%) |
Jun 07, 2023 | 200.36 | 204.03 | 198.31 | 203.87 | 1,094,053 | +4.51(+2.26%) |
Jun 06, 2023 | 197.69 | 201.64 | 197.37 | 199.36 | 663,918 | +0.36(+0.18%) |
Jun 05, 2023 | 200.94 | 201.77 | 195.49 | 199.00 | 733,372 | -2.77(-1.37%) |
Jun 02, 2023 | 198.15 | 202.93 | 198.06 | 201.77 | 936,172 | +6.95(+3.57%) |
Jun 01, 2023 | 194.26 | 196.18 | 189.19 | 194.82 | 656,603 | +1.00(+0.52%) |
May 31, 2023 | 195.99 | 197.24 | 191.37 | 193.82 | 1,562,053 | -3.72(-1.88%) |
May 30, 2023 | 198.46 | 199.57 | 195.88 | 197.54 | 508,768 | +0.82(+0.41%) |
May 26, 2023 | 197.02 | 198.90 | 195.74 | 196.72 | 806,231 | -0.36(-0.18%) |
May 25, 2023 | 193.05 | 199.53 | 193.05 | 197.08 | 607,472 | +4.43(+2.30%) |
May 24, 2023 | 195.71 | 195.71 | 192.06 | 192.65 | 409,667 | -3.40(-1.74%) |
May 23, 2023 | 197.15 | 200.80 | 194.75 | 196.06 | 504,315 | -1.01(-0.51%) |
May 22, 2023 | 197.30 | 199.13 | 194.90 | 197.06 | 805,684 | +0.06(+0.03%) |
May 19, 2023 | 196.84 | 198.91 | 194.82 | 197.00 | 734,394 | +1.22(+0.63%) |
May 18, 2023 | 194.34 | 196.63 | 193.02 | 195.78 | 773,119 | +1.20(+0.62%) |
May 17, 2023 | 190.24 | 196.27 | 189.73 | 194.57 | 545,992 | +5.92(+3.14%) |
May 16, 2023 | 190.19 | 191.49 | 188.36 | 188.65 | 652,375 | -1.20(-0.63%) |
May 15, 2023 | 187.61 | 192.31 | 186.65 | 189.86 | 815,485 | +3.15(+1.69%) |
May 12, 2023 | 189.02 | 191.17 | 185.14 | 186.71 | 900,648 | -0.03(-0.02%) |
May 11, 2023 | 186.18 | 189.17 | 185.92 | 186.74 | 765,266 | -2.37(-1.26%) |
May 10, 2023 | 192.47 | 193.10 | 187.75 | 189.11 | 994,004 | -2.14(-1.12%) |
May 09, 2023 | 189.96 | 192.78 | 189.44 | 191.25 | 725,084 | -0.65(-0.34%) |
May 08, 2023 | 192.15 | 192.97 | 190.38 | 191.89 | 896,146 | +2.31(+1.22%) |
May 05, 2023 | 186.13 | 194.16 | 185.69 | 189.58 | 1,199,536 | +9.81(+5.45%) |
May 04, 2023 | 182.85 | 183.43 | 177.84 | 179.77 | 1,532,585 | -6.68(-3.58%) |
May 03, 2023 | 194.59 | 196.74 | 185.89 | 186.45 | 1,207,453 | -8.41(-4.32%) |
May 02, 2023 | 207.14 | 208.54 | 193.28 | 194.86 | 1,354,002 | -15.19(-7.23%) |