Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 214.65 | 216.00 | 196.20 | 214.00 | 2,170 | -11.00(-4.89%) |
Jul 28, 2023 | 237.00 | 237.00 | 224.00 | 225.00 | 336 | -10.89(-4.62%) |
Jul 27, 2023 | 242.81 | 243.50 | 235.89 | 235.89 | 446 | -3.11(-1.30%) |
Jul 26, 2023 | 239.27 | 249.99 | 235.34 | 239.00 | 3,383 | -4.00(-1.65%) |
Jul 25, 2023 | 238.99 | 249.97 | 228.57 | 243.00 | 1,038 | +7.39(+3.14%) |
Jul 24, 2023 | 229.83 | 242.37 | 227.50 | 235.61 | 3,719 | +1.16(+0.49%) |
Jul 21, 2023 | 234.41 | 242.99 | 234.41 | 234.45 | 613 | -0.05(-0.02%) |
Jul 20, 2023 | 239.68 | 249.98 | 227.85 | 234.50 | 1,732 | +6.14(+2.69%) |
Jul 19, 2023 | 236.20 | 240.00 | 228.36 | 228.36 | 2,864 | -9.74(-4.09%) |
Jul 18, 2023 | 229.50 | 246.00 | 223.01 | 238.10 | 3,608 | +12.46(+5.52%) |
Jul 17, 2023 | 215.00 | 228.28 | 211.01 | 225.64 | 2,110 | +15.65(+7.45%) |
Jul 14, 2023 | 204.48 | 210.00 | 201.28 | 209.99 | 440 | +7.50(+3.70%) |
Jul 13, 2023 | 201.00 | 205.00 | 200.00 | 202.49 | 2,017 | +1.94(+0.97%) |
Jul 12, 2023 | 195.77 | 203.48 | 188.28 | 200.55 | 3,069 | -0.15(-0.07%) |
Jul 11, 2023 | 213.25 | 214.50 | 194.53 | 200.70 | 2,675 | -13.25(-6.19%) |
Jul 10, 2023 | 200.00 | 215.00 | 198.50 | 213.95 | 3,803 | +12.96(+6.45%) |
Jul 07, 2023 | 208.00 | 208.00 | 195.28 | 200.99 | 3,181 | -5.01(-2.43%) |
Jul 06, 2023 | 209.04 | 214.01 | 206.00 | 206.00 | 1,865 | -8.00(-3.74%) |
Jul 05, 2023 | 212.00 | 218.90 | 210.50 | 214.00 | 1,572 | +0.00(+0.00%) |
Jul 03, 2023 | 205.00 | 214.00 | 193.38 | 214.00 | 1,426 | +11.00(+5.42%) |
Jun 30, 2023 | 218.99 | 218.99 | 202.84 | 203.00 | 402 | -12.75(-5.91%) |
Jun 29, 2023 | 215.03 | 216.67 | 215.03 | 215.75 | 602 | +0.75(+0.35%) |
Jun 28, 2023 | 216.00 | 216.00 | 215.00 | 215.00 | 210 | -1.00(-0.46%) |
Jun 27, 2023 | 214.02 | 219.00 | 213.95 | 216.00 | 354 | +2.99(+1.40%) |
Jun 26, 2023 | 210.00 | 217.40 | 210.00 | 213.01 | 677 | -0.05(-0.02%) |
Jun 23, 2023 | 197.46 | 215.00 | 197.45 | 213.06 | 2,110 | +17.18(+8.77%) |
Jun 22, 2023 | 196.00 | 198.47 | 189.88 | 195.88 | 995 | -1.52(-0.77%) |
Jun 21, 2023 | 203.05 | 203.05 | 190.42 | 197.40 | 2,854 | -7.55(-3.68%) |
Jun 20, 2023 | 204.00 | 214.99 | 203.50 | 204.95 | 1,247 | +1.44(+0.71%) |
Jun 16, 2023 | 190.88 | 205.59 | 190.88 | 203.51 | 2,549 | +12.51(+6.55%) |
Jun 15, 2023 | 188.96 | 191.00 | 186.00 | 191.00 | 1,574 | +5.00(+2.69%) |
Jun 14, 2023 | 191.50 | 191.80 | 183.13 | 186.00 | 1,416 | -5.00(-2.62%) |
Jun 13, 2023 | 192.03 | 192.03 | 190.00 | 191.00 | 277 | +0.00(+0.00%) |
Jun 12, 2023 | 204.76 | 209.72 | 188.56 | 191.00 | 1,186 | -11.50(-5.68%) |
Jun 09, 2023 | 205.00 | 208.00 | 199.30 | 202.50 | 824 | +2.50(+1.25%) |
Jun 08, 2023 | 189.38 | 205.00 | 188.00 | 200.00 | 4,204 | +8.55(+4.47%) |
Jun 07, 2023 | 193.01 | 193.50 | 186.10 | 191.45 | 321 | -0.55(-0.29%) |
Jun 06, 2023 | 190.30 | 192.00 | 188.40 | 192.00 | 1,741 | +2.00(+1.05%) |
Jun 05, 2023 | 187.61 | 193.88 | 178.12 | 190.00 | 2,562 | +1.00(+0.53%) |
Jun 02, 2023 | 210.76 | 211.01 | 183.14 | 189.00 | 3,364 | -14.50(-7.13%) |
Jun 01, 2023 | 213.01 | 215.99 | 198.06 | 203.50 | 1,066 | -16.00(-7.29%) |
May 31, 2023 | 216.00 | 223.11 | 214.47 | 219.50 | 568 | -0.10(-0.05%) |
May 30, 2023 | 219.16 | 223.26 | 217.02 | 219.60 | 704 | +0.09(+0.04%) |
May 26, 2023 | 219.22 | 222.37 | 217.42 | 219.51 | 962 | +1.51(+0.69%) |
May 25, 2023 | 224.48 | 226.90 | 200.03 | 218.00 | 1,482 | -2.00(-0.91%) |
May 24, 2023 | 201.99 | 220.00 | 201.99 | 220.00 | 842 | +18.01(+8.92%) |
May 23, 2023 | 195.75 | 202.00 | 195.75 | 201.99 | 307 | +5.99(+3.06%) |
May 22, 2023 | 195.00 | 200.10 | 195.00 | 196.00 | 636 | +0.01(+0.01%) |
May 19, 2023 | 186.50 | 197.36 | 185.70 | 195.99 | 873 | +9.39(+5.03%) |
May 18, 2023 | 186.69 | 187.00 | 183.51 | 186.60 | 1,794 | -6.41(-3.32%) |
May 17, 2023 | 188.12 | 194.00 | 188.12 | 193.01 | 2,786 | +10.52(+5.76%) |
May 16, 2023 | 183.96 | 183.99 | 181.29 | 182.49 | 1,276 | +0.50(+0.27%) |
May 15, 2023 | 177.01 | 183.56 | 177.01 | 181.99 | 2,447 | -1.57(-0.86%) |
May 12, 2023 | 193.35 | 193.53 | 177.76 | 183.56 | 538 | -9.44(-4.89%) |
May 11, 2023 | 192.58 | 194.00 | 192.54 | 193.00 | 494 | -2.00(-1.03%) |
May 10, 2023 | 190.03 | 195.01 | 190.03 | 195.00 | 811 | +3.60(+1.88%) |
May 09, 2023 | 191.00 | 195.40 | 181.92 | 191.40 | 1,477 | +0.00(+0.00%) |
May 08, 2023 | 179.14 | 198.89 | 179.14 | 191.40 | 2,616 | +11.38(+6.32%) |
May 05, 2023 | 183.52 | 183.52 | 175.22 | 180.02 | 1,596 | -3.50(-1.91%) |
May 04, 2023 | 176.37 | 183.58 | 176.32 | 183.52 | 860 | +7.02(+3.98%) |
May 03, 2023 | 176.00 | 180.00 | 174.14 | 176.50 | 942 | -2.49(-1.39%) |
May 02, 2023 | 181.32 | 188.00 | 177.43 | 178.99 | 866 | -9.00(-4.79%) |