Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 229.31 | 229.31 | 225.96 | 227.06 | 2,914,939 | -2.15(-0.94%) |
Jul 28, 2023 | 229.65 | 230.96 | 227.97 | 229.21 | 1,948,578 | +0.31(+0.14%) |
Jul 27, 2023 | 227.38 | 231.25 | 227.21 | 228.90 | 2,515,869 | +0.81(+0.36%) |
Jul 26, 2023 | 226.86 | 228.60 | 225.39 | 228.08 | 1,626,099 | -0.10(-0.04%) |
Jul 25, 2023 | 227.26 | 229.40 | 227.18 | 228.18 | 1,366,739 | -0.11(-0.05%) |
Jul 24, 2023 | 227.88 | 228.98 | 226.83 | 228.29 | 1,826,666 | +0.58(+0.26%) |
Jul 21, 2023 | 226.69 | 229.22 | 225.73 | 227.71 | 9,826,312 | +1.54(+0.68%) |
Jul 20, 2023 | 226.73 | 231.25 | 225.85 | 226.16 | 3,858,200 | +1.14(+0.51%) |
Jul 19, 2023 | 225.92 | 227.44 | 224.96 | 225.02 | 2,110,908 | -0.50(-0.22%) |
Jul 18, 2023 | 220.89 | 226.98 | 220.51 | 225.52 | 2,703,231 | +4.59(+2.08%) |
Jul 17, 2023 | 220.00 | 221.67 | 217.54 | 220.94 | 2,113,236 | +0.40(+0.18%) |
Jul 14, 2023 | 220.94 | 221.73 | 219.11 | 220.54 | 2,108,554 | -0.22(-0.10%) |
Jul 13, 2023 | 219.01 | 221.21 | 218.18 | 220.76 | 1,859,993 | +1.92(+0.88%) |
Jul 12, 2023 | 218.35 | 220.43 | 217.30 | 218.84 | 2,701,439 | +1.76(+0.81%) |
Jul 11, 2023 | 217.05 | 218.75 | 215.54 | 217.08 | 2,107,352 | -0.84(-0.39%) |
Jul 10, 2023 | 212.52 | 218.09 | 211.99 | 217.92 | 2,579,748 | +5.90(+2.78%) |
Jul 07, 2023 | 215.14 | 215.43 | 211.82 | 212.03 | 2,930,436 | -4.20(-1.94%) |
Jul 06, 2023 | 218.10 | 219.14 | 214.98 | 216.22 | 2,534,812 | -2.81(-1.28%) |
Jul 05, 2023 | 217.85 | 220.43 | 215.67 | 219.04 | 2,516,691 | +0.84(+0.39%) |
Jul 03, 2023 | 214.51 | 218.74 | 213.18 | 218.19 | 1,525,393 | +2.90(+1.35%) |
Jun 30, 2023 | 215.27 | 216.35 | 214.31 | 215.29 | 2,932,197 | +0.83(+0.39%) |
Jun 29, 2023 | 212.97 | 214.94 | 212.25 | 214.46 | 1,918,386 | -0.15(-0.07%) |
Jun 28, 2023 | 215.51 | 215.61 | 212.03 | 214.60 | 2,334,047 | -1.26(-0.58%) |
Jun 27, 2023 | 217.37 | 217.83 | 214.43 | 215.87 | 2,790,274 | -2.06(-0.94%) |
Jun 26, 2023 | 219.93 | 219.93 | 213.45 | 217.92 | 2,645,259 | -2.31(-1.05%) |
Jun 23, 2023 | 222.91 | 223.56 | 219.55 | 220.23 | 4,283,470 | -2.47(-1.11%) |
Jun 22, 2023 | 220.42 | 222.91 | 219.89 | 222.70 | 1,657,581 | +2.54(+1.15%) |
Jun 21, 2023 | 221.27 | 223.03 | 218.75 | 220.16 | 2,354,048 | -1.50(-0.68%) |
Jun 20, 2023 | 222.09 | 223.84 | 220.31 | 221.66 | 2,570,588 | -1.04(-0.47%) |
Jun 16, 2023 | 223.07 | 224.92 | 220.85 | 222.70 | 6,976,469 | +1.18(+0.53%) |
Jun 15, 2023 | 216.25 | 221.92 | 216.22 | 221.52 | 2,716,277 | +5.97(+2.77%) |
Jun 14, 2023 | 216.50 | 216.91 | 214.40 | 215.54 | 2,529,501 | +0.28(+0.13%) |
Jun 13, 2023 | 210.84 | 215.60 | 210.36 | 215.26 | 2,390,303 | +4.46(+2.12%) |
Jun 12, 2023 | 212.61 | 212.61 | 208.80 | 210.80 | 2,788,830 | -1.33(-0.63%) |
Jun 09, 2023 | 212.69 | 214.25 | 211.17 | 212.13 | 1,761,372 | -1.94(-0.91%) |
Jun 08, 2023 | 214.56 | 215.16 | 212.71 | 214.07 | 1,936,016 | -0.47(-0.22%) |
Jun 07, 2023 | 214.07 | 215.15 | 213.07 | 214.55 | 2,635,336 | +0.03(+0.01%) |
Jun 06, 2023 | 216.32 | 216.41 | 212.64 | 214.52 | 1,790,281 | -0.64(-0.30%) |
Jun 05, 2023 | 213.01 | 216.28 | 211.85 | 215.16 | 2,576,480 | +3.69(+1.75%) |
Jun 02, 2023 | 207.27 | 212.13 | 205.60 | 211.46 | 3,802,500 | +3.69(+1.77%) |
Jun 01, 2023 | 213.30 | 213.92 | 205.30 | 207.78 | 4,982,401 | -6.19(-2.89%) |
May 31, 2023 | 212.93 | 215.13 | 210.60 | 213.97 | 4,005,686 | +2.06(+0.97%) |
May 30, 2023 | 208.51 | 212.37 | 208.22 | 211.91 | 3,223,378 | +1.55(+0.74%) |
May 26, 2023 | 209.42 | 211.86 | 207.98 | 210.36 | 3,177,429 | -0.51(-0.24%) |
May 25, 2023 | 213.43 | 213.43 | 208.42 | 210.87 | 3,060,560 | -3.74(-1.74%) |
May 24, 2023 | 218.80 | 219.11 | 214.34 | 214.62 | 1,819,854 | -3.02(-1.39%) |
May 23, 2023 | 217.42 | 219.95 | 216.05 | 217.64 | 2,368,441 | +0.44(+0.20%) |
May 22, 2023 | 218.04 | 219.95 | 216.07 | 217.20 | 1,906,446 | +0.55(+0.26%) |
May 19, 2023 | 217.64 | 219.03 | 216.03 | 216.65 | 2,470,512 | -0.78(-0.36%) |
May 18, 2023 | 217.94 | 217.94 | 215.20 | 217.44 | 2,314,622 | -0.77(-0.35%) |
May 17, 2023 | 219.17 | 219.24 | 213.76 | 218.20 | 3,457,431 | -0.71(-0.32%) |
May 16, 2023 | 224.99 | 225.28 | 218.78 | 218.91 | 2,757,148 | -5.43(-2.42%) |
May 15, 2023 | 224.09 | 224.71 | 222.98 | 224.34 | 1,614,747 | +0.56(+0.25%) |
May 12, 2023 | 223.86 | 224.36 | 222.11 | 223.78 | 1,348,745 | +0.63(+0.28%) |
May 11, 2023 | 225.41 | 225.74 | 221.34 | 223.15 | 1,678,445 | -1.75(-0.78%) |
May 10, 2023 | 225.64 | 225.75 | 222.24 | 224.90 | 1,593,534 | -0.31(-0.14%) |
May 09, 2023 | 225.40 | 226.17 | 224.04 | 225.20 | 1,529,090 | -0.18(-0.08%) |
May 08, 2023 | 226.08 | 226.46 | 223.06 | 225.38 | 1,736,126 | -1.84(-0.81%) |
May 05, 2023 | 223.50 | 227.71 | 222.94 | 227.22 | 2,921,787 | +4.46(+2.00%) |
May 04, 2023 | 221.25 | 222.89 | 220.13 | 222.76 | 2,319,566 | +2.48(+1.13%) |
May 03, 2023 | 226.68 | 227.00 | 219.97 | 220.28 | 3,120,875 | -6.40(-2.82%) |
May 02, 2023 | 228.71 | 229.59 | 226.12 | 226.68 | 2,214,045 | -2.82(-1.23%) |