Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 211.10 | 211.30 | 208.51 | 210.25 | 741,589 | -0.70(-0.33%) |
Jul 28, 2023 | 214.39 | 215.55 | 206.76 | 210.95 | 724,274 | -1.39(-0.65%) |
Jul 27, 2023 | 211.39 | 216.85 | 207.59 | 212.33 | 1,679,849 | -2.74(-1.27%) |
Jul 26, 2023 | 217.01 | 217.66 | 213.69 | 215.07 | 888,352 | -2.81(-1.29%) |
Jul 25, 2023 | 213.47 | 218.50 | 212.14 | 217.88 | 672,214 | +2.83(+1.32%) |
Jul 24, 2023 | 215.59 | 216.52 | 214.74 | 215.06 | 428,748 | -0.38(-0.18%) |
Jul 21, 2023 | 215.21 | 216.04 | 213.06 | 215.44 | 677,034 | +0.50(+0.23%) |
Jul 20, 2023 | 214.25 | 215.80 | 213.26 | 214.94 | 669,329 | +1.56(+0.73%) |
Jul 19, 2023 | 208.35 | 213.75 | 207.32 | 213.37 | 825,722 | +4.31(+2.06%) |
Jul 18, 2023 | 208.87 | 211.81 | 207.93 | 209.06 | 579,442 | +0.13(+0.06%) |
Jul 17, 2023 | 208.40 | 210.53 | 207.37 | 208.93 | 433,552 | -0.18(-0.08%) |
Jul 14, 2023 | 208.84 | 210.25 | 207.67 | 209.11 | 478,288 | +1.01(+0.49%) |
Jul 13, 2023 | 209.10 | 209.14 | 207.26 | 208.10 | 402,045 | -1.31(-0.62%) |
Jul 12, 2023 | 208.91 | 209.93 | 207.22 | 209.40 | 553,075 | +1.31(+0.63%) |
Jul 11, 2023 | 208.18 | 208.49 | 206.21 | 208.10 | 733,703 | +1.24(+0.60%) |
Jul 10, 2023 | 205.07 | 207.40 | 204.78 | 206.86 | 949,187 | +2.16(+1.06%) |
Jul 07, 2023 | 205.35 | 207.70 | 204.58 | 204.70 | 675,321 | -1.16(-0.56%) |
Jul 06, 2023 | 204.75 | 207.11 | 203.23 | 205.86 | 1,087,849 | +0.02(+0.01%) |
Jul 05, 2023 | 204.53 | 207.65 | 203.85 | 205.84 | 1,199,475 | +0.51(+0.25%) |
Jul 03, 2023 | 202.60 | 206.39 | 201.22 | 205.32 | 1,016,338 | +1.56(+0.77%) |
Jun 30, 2023 | 204.63 | 205.42 | 201.86 | 203.76 | 899,976 | +0.72(+0.35%) |
Jun 29, 2023 | 200.41 | 203.13 | 199.99 | 203.04 | 980,501 | +2.14(+1.07%) |
Jun 28, 2023 | 200.54 | 201.11 | 198.72 | 200.90 | 584,536 | -0.13(-0.06%) |
Jun 27, 2023 | 198.56 | 201.51 | 195.26 | 201.03 | 680,338 | +1.61(+0.81%) |
Jun 26, 2023 | 198.97 | 201.27 | 195.95 | 199.41 | 600,593 | +1.14(+0.57%) |
Jun 23, 2023 | 197.56 | 200.26 | 196.75 | 198.27 | 982,592 | -0.07(-0.03%) |
Jun 22, 2023 | 196.84 | 198.61 | 196.12 | 198.34 | 658,138 | +1.63(+0.83%) |
Jun 21, 2023 | 194.74 | 196.99 | 193.54 | 196.71 | 579,131 | +1.28(+0.65%) |
Jun 20, 2023 | 195.71 | 196.63 | 192.18 | 195.44 | 789,783 | -2.36(-1.20%) |
Jun 16, 2023 | 196.06 | 198.72 | 195.67 | 197.80 | 1,248,664 | +3.13(+1.61%) |
Jun 15, 2023 | 192.03 | 194.89 | 191.14 | 194.67 | 891,421 | +7.35(+3.93%) |
May 08, 2023 | 187.98 | 188.28 | 185.52 | 187.31 | 603,857 | -1.09(-0.58%) |
May 05, 2023 | 188.16 | 189.34 | 186.58 | 188.40 | 504,164 | +1.78(+0.96%) |
May 04, 2023 | 189.13 | 189.65 | 186.45 | 186.62 | 566,469 | -3.58(-1.88%) |
May 03, 2023 | 191.86 | 193.12 | 189.85 | 190.19 | 591,721 | +0.03(+0.02%) |
May 02, 2023 | 190.53 | 192.39 | 186.07 | 190.16 | 625,066 | -3.12(-1.62%) |