Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 216.99 | 218.13 | 215.05 | 217.85 | 616,439 | +1.85(+0.86%) |
Jul 28, 2023 | 215.58 | 217.36 | 215.08 | 216.00 | 269,085 | +0.82(+0.38%) |
Jul 27, 2023 | 222.00 | 223.39 | 214.96 | 215.18 | 142,168 | -3.27(-1.50%) |
Jul 26, 2023 | 214.80 | 220.00 | 213.33 | 218.45 | 203,770 | +5.88(+2.77%) |
Jul 25, 2023 | 211.27 | 213.96 | 210.85 | 212.57 | 170,686 | -0.72(-0.34%) |
Jul 24, 2023 | 216.06 | 216.18 | 211.96 | 213.29 | 231,237 | -2.44(-1.13%) |
Jul 21, 2023 | 215.15 | 217.29 | 213.71 | 215.73 | 334,808 | +2.42(+1.13%) |
Jul 20, 2023 | 222.50 | 224.16 | 212.91 | 213.31 | 216,532 | -9.69(-4.35%) |
Jul 19, 2023 | 221.77 | 225.37 | 220.70 | 223.00 | 428,102 | +5.97(+2.75%) |
Jul 18, 2023 | 212.30 | 218.92 | 211.42 | 217.03 | 471,060 | +6.13(+2.91%) |
Jul 17, 2023 | 207.32 | 211.58 | 206.77 | 210.90 | 274,947 | +4.94(+2.40%) |
Jul 14, 2023 | 209.10 | 211.10 | 205.35 | 205.96 | 120,179 | -3.16(-1.51%) |
Jul 13, 2023 | 208.28 | 209.80 | 207.29 | 209.12 | 142,619 | +2.84(+1.38%) |
Jul 12, 2023 | 206.90 | 206.90 | 202.54 | 206.28 | 289,891 | +2.28(+1.12%) |
Jul 11, 2023 | 202.25 | 204.22 | 201.77 | 204.00 | 162,274 | +1.89(+0.94%) |
Jul 10, 2023 | 198.66 | 202.91 | 197.94 | 202.11 | 263,916 | +3.44(+1.73%) |
Jul 07, 2023 | 199.80 | 201.60 | 198.32 | 198.67 | 197,714 | -1.39(-0.69%) |
Jul 06, 2023 | 199.85 | 200.33 | 195.91 | 200.06 | 247,679 | -1.97(-0.98%) |
Jul 05, 2023 | 201.00 | 203.13 | 200.06 | 202.03 | 269,971 | +0.02(+0.01%) |
Jul 03, 2023 | 203.35 | 203.56 | 200.94 | 202.01 | 177,888 | -4.49(-2.17%) |
Jun 30, 2023 | 206.85 | 211.28 | 206.50 | 206.50 | 228,857 | +1.60(+0.78%) |
Jun 29, 2023 | 204.11 | 205.92 | 203.47 | 204.90 | 188,319 | -1.21(-0.59%) |
Jun 28, 2023 | 203.41 | 208.50 | 203.00 | 206.11 | 333,896 | +0.42(+0.20%) |
Jun 27, 2023 | 203.25 | 206.60 | 200.56 | 205.69 | 346,115 | +3.21(+1.59%) |
Jun 26, 2023 | 208.65 | 209.99 | 202.29 | 202.48 | 289,445 | -6.52(-3.12%) |
Jun 23, 2023 | 206.88 | 209.66 | 206.71 | 209.00 | 221,646 | -1.41(-0.67%) |
Jun 22, 2023 | 208.49 | 211.57 | 207.52 | 210.41 | 260,883 | +1.20(+0.57%) |
Jun 21, 2023 | 212.44 | 212.52 | 207.12 | 209.21 | 604,825 | -6.59(-3.05%) |
Jun 20, 2023 | 221.06 | 223.46 | 215.36 | 215.80 | 564,419 | -7.80(-3.49%) |
Jun 16, 2023 | 229.59 | 229.59 | 223.14 | 223.60 | 342,001 | -5.02(-2.20%) |
Jun 15, 2023 | 226.90 | 229.34 | 226.69 | 228.62 | 311,497 | +1.01(+0.44%) |
Jun 14, 2023 | 228.41 | 229.70 | 225.47 | 227.61 | 441,128 | -2.44(-1.06%) |
Jun 13, 2023 | 227.46 | 231.54 | 226.09 | 230.05 | 463,443 | +6.04(+2.70%) |
Jun 12, 2023 | 216.74 | 225.01 | 214.99 | 224.01 | 412,134 | +8.09(+3.75%) |
Jun 09, 2023 | 219.04 | 219.04 | 215.31 | 215.92 | 212,371 | +1.05(+0.49%) |
Jun 08, 2023 | 214.10 | 217.90 | 213.06 | 214.87 | 344,938 | +1.43(+0.67%) |
Jun 07, 2023 | 214.75 | 218.00 | 210.21 | 213.44 | 530,509 | -0.27(-0.13%) |
Jun 06, 2023 | 215.30 | 216.10 | 212.43 | 213.71 | 395,305 | -1.82(-0.84%) |
Jun 05, 2023 | 207.12 | 217.97 | 206.68 | 215.53 | 637,512 | +8.94(+4.33%) |
Jun 02, 2023 | 207.31 | 208.82 | 202.85 | 206.59 | 362,822 | +1.42(+0.69%) |
Jun 01, 2023 | 206.00 | 211.55 | 205.06 | 205.17 | 499,603 | -0.77(-0.37%) |
May 31, 2023 | 197.73 | 206.09 | 197.55 | 205.94 | 839,141 | +9.37(+4.77%) |
May 30, 2023 | 191.56 | 196.92 | 190.68 | 196.57 | 635,882 | +8.38(+4.45%) |
May 26, 2023 | 184.71 | 188.43 | 184.71 | 188.19 | 254,912 | +3.74(+2.03%) |
May 25, 2023 | 189.90 | 191.13 | 182.91 | 184.45 | 797,060 | -3.54(-1.88%) |
May 24, 2023 | 189.73 | 191.26 | 187.41 | 187.99 | 286,730 | -2.32(-1.22%) |
May 23, 2023 | 194.52 | 195.00 | 189.11 | 190.31 | 272,655 | -4.21(-2.16%) |
May 22, 2023 | 191.21 | 195.59 | 191.16 | 194.52 | 268,497 | +3.29(+1.72%) |
May 19, 2023 | 190.29 | 194.72 | 188.85 | 191.23 | 459,280 | +0.94(+0.49%) |
May 18, 2023 | 188.55 | 190.99 | 188.43 | 190.29 | 358,216 | +2.33(+1.24%) |
May 17, 2023 | 186.02 | 188.28 | 185.26 | 187.96 | 447,436 | +3.79(+2.06%) |
May 16, 2023 | 185.36 | 187.51 | 181.88 | 184.17 | 513,925 | -1.66(-0.89%) |
May 15, 2023 | 181.32 | 186.55 | 181.32 | 185.83 | 749,830 | +5.78(+3.21%) |
May 12, 2023 | 179.23 | 180.18 | 174.49 | 180.05 | 939,190 | -0.03(-0.02%) |
May 11, 2023 | 199.60 | 199.99 | 178.63 | 180.08 | 1,623,817 | -10.63(-5.57%) |
May 10, 2023 | 191.65 | 192.86 | 187.51 | 190.71 | 842,195 | +2.17(+1.15%) |
May 09, 2023 | 186.08 | 189.65 | 184.56 | 188.54 | 1,125,507 | +0.02(+0.01%) |
May 08, 2023 | 192.20 | 194.04 | 187.83 | 188.52 | 1,180,703 | +1.29(+0.69%) |
May 05, 2023 | 192.00 | 192.88 | 184.16 | 187.23 | 901,674 | -3.70(-1.94%) |
May 04, 2023 | 192.90 | 195.53 | 190.39 | 190.93 | 467,054 | +0.64(+0.34%) |
May 03, 2023 | 198.84 | 198.84 | 186.35 | 190.29 | 689,555 | -7.83(-3.95%) |
May 02, 2023 | 205.50 | 206.32 | 197.57 | 198.12 | 303,216 | -6.53(-3.19%) |