Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 220.61 | 226.92 | 219.18 | 225.60 | 217,945 | +5.61(+2.55%) |
Jul 28, 2023 | 224.28 | 224.28 | 216.22 | 219.99 | 145,075 | -1.18(-0.53%) |
Jul 27, 2023 | 224.30 | 224.55 | 218.53 | 221.17 | 180,004 | -0.74(-0.33%) |
Jul 26, 2023 | 219.25 | 225.07 | 218.12 | 221.91 | 285,119 | +3.60(+1.65%) |
Jul 25, 2023 | 230.00 | 234.90 | 217.29 | 218.31 | 401,936 | -14.63(-6.28%) |
Jul 24, 2023 | 231.89 | 235.21 | 228.06 | 232.94 | 209,059 | +0.57(+0.25%) |
Jul 21, 2023 | 245.14 | 245.14 | 231.22 | 232.37 | 304,354 | -10.71(-4.41%) |
Jul 20, 2023 | 250.58 | 251.85 | 241.17 | 243.08 | 189,413 | -6.90(-2.76%) |
Jul 19, 2023 | 250.28 | 250.85 | 245.38 | 249.98 | 192,663 | +2.56(+1.03%) |
Jul 18, 2023 | 244.43 | 248.71 | 244.43 | 247.42 | 137,504 | +3.19(+1.31%) |
Jul 17, 2023 | 242.66 | 246.92 | 240.88 | 244.23 | 140,380 | +0.97(+0.40%) |
Jul 14, 2023 | 247.65 | 247.80 | 240.93 | 243.26 | 192,555 | -5.04(-2.03%) |
Jul 13, 2023 | 251.51 | 254.00 | 248.03 | 248.30 | 283,183 | -2.89(-1.15%) |
Jul 12, 2023 | 255.05 | 255.05 | 249.02 | 251.19 | 225,831 | +0.34(+0.14%) |
Jul 11, 2023 | 245.87 | 256.39 | 245.27 | 250.85 | 239,795 | +7.74(+3.18%) |
Jul 10, 2023 | 242.75 | 248.00 | 241.10 | 243.11 | 351,129 | -0.57(-0.23%) |
Jul 07, 2023 | 238.97 | 245.25 | 238.97 | 243.68 | 173,147 | +7.05(+2.98%) |
Jul 06, 2023 | 238.36 | 241.94 | 235.50 | 236.63 | 117,337 | -5.02(-2.08%) |
Jul 05, 2023 | 238.69 | 242.61 | 237.71 | 241.65 | 177,676 | +2.56(+1.07%) |
Jul 03, 2023 | 238.56 | 245.52 | 236.59 | 239.09 | 103,023 | -1.33(-0.55%) |
Jun 30, 2023 | 241.59 | 244.29 | 236.95 | 240.42 | 166,291 | -0.26(-0.11%) |
Jun 29, 2023 | 240.76 | 246.69 | 239.94 | 240.68 | 192,894 | -0.31(-0.13%) |
Jun 28, 2023 | 234.44 | 242.99 | 234.44 | 240.99 | 178,171 | +5.09(+2.16%) |
Jun 27, 2023 | 229.00 | 238.14 | 228.67 | 235.90 | 112,712 | +6.90(+3.01%) |
Jun 26, 2023 | 228.17 | 234.98 | 228.17 | 229.00 | 146,730 | +0.64(+0.28%) |
Jun 23, 2023 | 227.58 | 232.00 | 226.38 | 228.36 | 364,983 | -1.53(-0.67%) |
Jun 22, 2023 | 225.99 | 229.99 | 222.53 | 229.89 | 106,577 | +3.41(+1.51%) |
Jun 21, 2023 | 225.09 | 229.19 | 222.87 | 226.48 | 143,509 | +2.01(+0.90%) |
Jun 20, 2023 | 221.97 | 226.16 | 220.70 | 224.47 | 209,729 | +2.68(+1.21%) |
Jun 16, 2023 | 230.20 | 230.20 | 219.38 | 221.79 | 791,634 | -6.97(-3.05%) |
Jun 15, 2023 | 220.28 | 228.93 | 220.19 | 228.76 | 183,011 | +6.92(+3.12%) |
Jun 14, 2023 | 227.95 | 230.06 | 219.50 | 221.84 | 289,628 | -6.01(-2.64%) |
Jun 13, 2023 | 228.34 | 234.54 | 226.91 | 227.85 | 303,335 | +1.12(+0.49%) |
Jun 12, 2023 | 224.50 | 228.98 | 223.33 | 226.73 | 202,367 | +0.47(+0.21%) |
Jun 09, 2023 | 232.53 | 232.53 | 224.82 | 226.26 | 121,447 | -4.64(-2.01%) |
Jun 08, 2023 | 228.93 | 231.49 | 225.78 | 230.90 | 133,782 | +0.80(+0.35%) |
Jun 07, 2023 | 223.41 | 230.91 | 222.28 | 230.10 | 297,254 | +9.94(+4.51%) |
Jun 06, 2023 | 211.68 | 221.58 | 211.68 | 220.16 | 225,296 | +9.20(+4.36%) |
Jun 05, 2023 | 213.91 | 216.78 | 208.44 | 210.96 | 150,599 | -7.53(-3.45%) |
Jun 02, 2023 | 207.89 | 220.00 | 207.39 | 218.49 | 193,255 | +13.60(+6.64%) |
Jun 01, 2023 | 208.62 | 208.69 | 204.88 | 204.89 | 189,629 | -4.22(-2.02%) |
May 31, 2023 | 212.23 | 214.90 | 207.32 | 209.11 | 474,179 | -7.36(-3.40%) |
May 30, 2023 | 213.30 | 216.48 | 211.67 | 216.47 | 149,888 | +3.87(+1.82%) |
May 26, 2023 | 210.04 | 214.07 | 206.09 | 212.60 | 169,034 | +11.56(+5.75%) |
May 25, 2023 | 203.06 | 205.65 | 197.53 | 201.04 | 113,236 | -2.01(-0.99%) |
May 24, 2023 | 206.69 | 206.69 | 201.77 | 203.05 | 113,990 | -3.35(-1.62%) |
May 23, 2023 | 203.45 | 210.66 | 202.21 | 206.40 | 202,819 | +2.05(+1.00%) |
May 22, 2023 | 205.57 | 206.24 | 202.08 | 204.35 | 141,372 | +0.12(+0.06%) |
May 19, 2023 | 209.86 | 209.86 | 203.82 | 204.23 | 184,350 | -4.53(-2.17%) |
May 18, 2023 | 205.22 | 208.97 | 204.20 | 208.76 | 111,253 | +3.09(+1.50%) |
May 17, 2023 | 199.69 | 207.28 | 196.59 | 205.67 | 235,925 | +8.14(+4.12%) |
May 16, 2023 | 198.57 | 201.42 | 195.50 | 197.53 | 280,853 | -4.53(-2.24%) |
May 15, 2023 | 199.91 | 204.47 | 196.41 | 202.06 | 249,868 | +2.59(+1.30%) |
May 12, 2023 | 205.35 | 205.47 | 198.25 | 199.47 | 251,126 | -4.14(-2.03%) |
May 11, 2023 | 201.55 | 205.54 | 201.40 | 203.61 | 206,078 | -0.57(-0.28%) |
May 10, 2023 | 206.25 | 208.47 | 203.10 | 204.18 | 191,900 | +2.11(+1.04%) |
May 09, 2023 | 199.90 | 205.06 | 198.43 | 202.07 | 207,755 | +0.19(+0.09%) |
May 08, 2023 | 198.00 | 204.76 | 196.49 | 201.88 | 265,640 | +4.95(+2.51%) |
May 05, 2023 | 192.50 | 198.56 | 191.75 | 196.93 | 234,215 | +7.52(+3.97%) |
May 04, 2023 | 189.98 | 191.23 | 186.72 | 189.41 | 228,263 | -2.41(-1.26%) |
May 03, 2023 | 195.70 | 198.50 | 190.84 | 191.82 | 290,338 | -4.25(-2.17%) |
May 02, 2023 | 196.43 | 196.77 | 190.15 | 196.07 | 255,222 | -2.26(-1.14%) |