Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 232.74 | 236.93 | 232.74 | 236.81 | 422,945 | +5.91(+2.56%) |
Jul 28, 2023 | 230.31 | 231.30 | 226.36 | 230.90 | 362,581 | +4.05(+1.79%) |
Jul 27, 2023 | 236.00 | 237.34 | 225.68 | 226.85 | 527,408 | -5.69(-2.45%) |
Jul 26, 2023 | 231.66 | 234.89 | 231.37 | 232.54 | 934,605 | -1.89(-0.81%) |
Jul 25, 2023 | 236.30 | 238.36 | 234.12 | 234.43 | 368,190 | -0.78(-0.33%) |
Jul 24, 2023 | 238.06 | 238.81 | 234.01 | 235.21 | 315,263 | -2.25(-0.95%) |
Jul 21, 2023 | 242.46 | 242.91 | 235.34 | 237.46 | 301,195 | -1.55(-0.65%) |
Jul 20, 2023 | 245.40 | 246.17 | 237.55 | 239.01 | 615,208 | -10.80(-4.32%) |
Jul 19, 2023 | 247.83 | 255.19 | 247.83 | 249.81 | 492,965 | +4.10(+1.67%) |
Jul 18, 2023 | 244.20 | 247.97 | 241.51 | 245.71 | 459,708 | +2.82(+1.16%) |
Jul 17, 2023 | 240.66 | 244.44 | 240.15 | 242.89 | 295,328 | +0.95(+0.39%) |
Jul 14, 2023 | 244.59 | 245.86 | 240.76 | 241.94 | 333,570 | -2.67(-1.09%) |
Jul 13, 2023 | 235.22 | 249.23 | 235.17 | 244.61 | 748,689 | +11.21(+4.80%) |
Jul 12, 2023 | 236.24 | 238.79 | 233.06 | 233.40 | 629,871 | +1.10(+0.47%) |
Jul 11, 2023 | 236.44 | 236.44 | 230.16 | 232.30 | 437,264 | -2.65(-1.13%) |
Jul 10, 2023 | 228.18 | 235.09 | 227.71 | 234.95 | 357,601 | +5.75(+2.51%) |
Jul 07, 2023 | 229.30 | 233.56 | 228.40 | 229.20 | 334,919 | -0.65(-0.28%) |
Jul 06, 2023 | 228.00 | 230.59 | 226.36 | 229.85 | 445,199 | -2.94(-1.26%) |
Jul 05, 2023 | 225.34 | 234.31 | 225.34 | 232.79 | 565,977 | +6.21(+2.74%) |
Jul 03, 2023 | 224.97 | 227.90 | 224.54 | 226.58 | 188,447 | +1.83(+0.81%) |
Jun 30, 2023 | 226.92 | 228.23 | 223.68 | 224.75 | 546,749 | +0.06(+0.03%) |
Jun 29, 2023 | 227.85 | 229.63 | 223.54 | 224.69 | 444,831 | -3.16(-1.39%) |
Jun 28, 2023 | 229.36 | 229.98 | 226.82 | 227.85 | 625,834 | -1.23(-0.54%) |
Jun 27, 2023 | 222.60 | 229.41 | 219.58 | 229.08 | 527,258 | +8.73(+3.96%) |
Jun 26, 2023 | 213.94 | 220.72 | 212.72 | 220.35 | 438,749 | +6.35(+2.97%) |
Jun 23, 2023 | 215.12 | 216.57 | 211.71 | 214.00 | 708,614 | -4.35(-1.99%) |
Jun 22, 2023 | 214.37 | 219.31 | 210.72 | 218.35 | 673,921 | +2.65(+1.23%) |
Jun 21, 2023 | 217.22 | 218.89 | 214.67 | 215.70 | 689,302 | -3.45(-1.57%) |
Jun 20, 2023 | 217.81 | 220.66 | 215.75 | 219.15 | 1,002,897 | -0.36(-0.16%) |
Jun 16, 2023 | 230.33 | 231.10 | 218.43 | 219.51 | 1,465,490 | -8.33(-3.66%) |
Jun 15, 2023 | 221.50 | 230.06 | 220.49 | 227.84 | 707,349 | +5.31(+2.39%) |
Jun 14, 2023 | 221.05 | 223.70 | 218.57 | 222.53 | 940,919 | +3.58(+1.64%) |
Jun 13, 2023 | 221.10 | 222.96 | 215.80 | 218.95 | 1,082,745 | +0.95(+0.44%) |
Jun 12, 2023 | 210.89 | 221.30 | 210.89 | 218.00 | 1,069,390 | +6.67(+3.16%) |
Jun 09, 2023 | 213.79 | 214.35 | 210.34 | 211.33 | 540,559 | +0.11(+0.05%) |
Jun 08, 2023 | 209.23 | 214.52 | 208.59 | 211.22 | 845,626 | +1.10(+0.52%) |
Jun 07, 2023 | 209.63 | 210.65 | 204.57 | 210.12 | 1,151,876 | +1.35(+0.65%) |
Jun 06, 2023 | 197.99 | 211.85 | 197.99 | 208.77 | 1,888,142 | +5.52(+2.72%) |
Jun 05, 2023 | 216.54 | 221.00 | 202.73 | 203.25 | 2,764,006 | -56.40(-21.72%) |
Jun 02, 2023 | 261.21 | 263.18 | 254.59 | 259.65 | 505,922 | +1.71(+0.66%) |
Jun 01, 2023 | 255.08 | 259.42 | 250.72 | 257.94 | 589,990 | +1.32(+0.51%) |
May 31, 2023 | 255.12 | 258.81 | 250.36 | 256.62 | 720,090 | -1.33(-0.52%) |
May 30, 2023 | 261.38 | 262.16 | 257.33 | 257.95 | 691,816 | -0.13(-0.05%) |
May 26, 2023 | 258.04 | 261.77 | 256.36 | 258.08 | 529,522 | +1.61(+0.63%) |
May 25, 2023 | 256.21 | 257.93 | 252.17 | 256.47 | 345,832 | +3.40(+1.34%) |
May 24, 2023 | 261.00 | 263.14 | 252.90 | 253.07 | 646,275 | -11.77(-4.44%) |
May 23, 2023 | 261.32 | 267.31 | 260.01 | 264.84 | 1,004,577 | +1.17(+0.44%) |
May 22, 2023 | 247.18 | 264.74 | 247.18 | 263.67 | 1,028,123 | +16.17(+6.53%) |
May 19, 2023 | 239.74 | 248.75 | 239.09 | 247.50 | 974,002 | +9.38(+3.94%) |
May 18, 2023 | 233.00 | 238.35 | 232.75 | 238.12 | 442,942 | +5.19(+2.23%) |
May 17, 2023 | 231.42 | 233.80 | 229.25 | 232.93 | 554,126 | +2.35(+1.02%) |
May 16, 2023 | 235.56 | 235.78 | 228.84 | 230.58 | 385,552 | -6.12(-2.59%) |
May 15, 2023 | 229.40 | 238.36 | 229.40 | 236.70 | 581,949 | +7.00(+3.05%) |
May 12, 2023 | 231.64 | 233.08 | 226.33 | 229.70 | 861,134 | -2.96(-1.27%) |
May 11, 2023 | 231.08 | 232.71 | 229.21 | 232.66 | 626,381 | +0.46(+0.20%) |
May 10, 2023 | 234.73 | 235.74 | 227.61 | 232.20 | 592,265 | +0.86(+0.37%) |
May 09, 2023 | 230.00 | 231.50 | 223.65 | 231.34 | 1,110,040 | -0.48(-0.21%) |
May 08, 2023 | 241.45 | 245.44 | 231.01 | 231.82 | 1,133,226 | -10.65(-4.39%) |
May 05, 2023 | 252.59 | 255.38 | 239.41 | 242.47 | 1,496,183 | -27.94(-10.33%) |
May 04, 2023 | 273.82 | 278.34 | 269.06 | 270.41 | 661,947 | -2.72(-1.00%) |
May 03, 2023 | 271.51 | 279.66 | 271.51 | 273.13 | 493,538 | +2.46(+0.91%) |
May 02, 2023 | 277.92 | 279.37 | 266.63 | 270.67 | 593,910 | -8.34(-2.99%) |