Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 199.10 | 200.29 | 194.52 | 195.40 | 406,348 | -3.89(-1.95%) |
Jul 28, 2023 | 196.59 | 200.00 | 194.89 | 199.29 | 341,586 | +4.42(+2.27%) |
Jul 27, 2023 | 196.18 | 196.54 | 192.58 | 194.87 | 853,862 | -0.07(-0.04%) |
Jul 26, 2023 | 193.42 | 195.24 | 190.05 | 194.94 | 459,717 | +1.48(+0.77%) |
Jul 25, 2023 | 192.06 | 195.13 | 190.76 | 193.46 | 685,829 | +1.14(+0.59%) |
Jul 24, 2023 | 201.19 | 202.46 | 190.86 | 192.32 | 770,557 | -7.75(-3.87%) |
Jul 21, 2023 | 201.89 | 202.36 | 199.36 | 200.07 | 305,079 | -1.37(-0.68%) |
Jul 20, 2023 | 204.33 | 206.57 | 200.00 | 201.44 | 440,410 | -3.88(-1.89%) |
Jul 19, 2023 | 209.97 | 210.56 | 205.28 | 205.32 | 428,482 | -3.10(-1.49%) |
Jul 18, 2023 | 202.77 | 210.76 | 200.13 | 208.42 | 599,743 | +5.59(+2.76%) |
Jul 17, 2023 | 208.00 | 218.88 | 201.86 | 202.83 | 1,234,091 | +5.73(+2.91%) |
Jul 14, 2023 | 203.54 | 203.88 | 196.90 | 197.10 | 498,022 | -6.78(-3.33%) |
Jul 13, 2023 | 203.29 | 205.37 | 201.19 | 203.88 | 538,777 | +1.98(+0.98%) |
Jul 12, 2023 | 204.09 | 207.40 | 201.77 | 201.90 | 489,811 | -0.25(-0.12%) |
Jul 11, 2023 | 199.95 | 202.71 | 197.03 | 202.15 | 511,926 | +2.34(+1.17%) |
Jul 10, 2023 | 192.60 | 200.99 | 192.40 | 199.81 | 584,244 | +7.13(+3.70%) |
Jul 07, 2023 | 193.43 | 195.97 | 192.06 | 192.68 | 284,057 | -1.71(-0.88%) |
Jul 06, 2023 | 190.37 | 194.94 | 190.08 | 194.39 | 407,548 | +1.82(+0.95%) |
Jul 05, 2023 | 190.00 | 194.40 | 189.06 | 192.57 | 329,522 | +2.88(+1.52%) |
Jul 03, 2023 | 188.43 | 190.25 | 187.65 | 189.69 | 242,777 | -0.25(-0.13%) |
Jun 30, 2023 | 193.83 | 195.82 | 189.01 | 189.94 | 706,716 | -1.12(-0.59%) |
Jun 29, 2023 | 195.32 | 195.50 | 190.76 | 191.06 | 443,860 | -5.50(-2.80%) |
Jun 28, 2023 | 189.32 | 197.38 | 188.68 | 196.56 | 635,022 | +7.76(+4.11%) |
Jun 27, 2023 | 190.54 | 191.00 | 187.81 | 188.80 | 1,381,283 | -2.55(-1.33%) |
Jun 26, 2023 | 192.19 | 193.38 | 188.77 | 191.35 | 407,926 | -1.34(-0.70%) |
Jun 23, 2023 | 196.71 | 196.71 | 191.82 | 192.69 | 1,280,250 | -6.38(-3.20%) |
Jun 22, 2023 | 203.31 | 203.31 | 199.04 | 199.07 | 501,222 | -4.83(-2.37%) |
Jun 21, 2023 | 201.20 | 204.56 | 200.54 | 203.90 | 390,702 | +2.30(+1.14%) |
Jun 20, 2023 | 199.31 | 202.31 | 198.20 | 201.60 | 732,714 | +0.03(+0.01%) |
Jun 16, 2023 | 203.70 | 205.25 | 201.03 | 201.57 | 848,370 | -0.77(-0.38%) |
Jun 15, 2023 | 197.87 | 202.88 | 196.02 | 202.34 | 313,001 | +3.85(+1.94%) |
Jun 14, 2023 | 197.91 | 200.06 | 195.77 | 198.49 | 786,895 | +0.95(+0.48%) |
Jun 13, 2023 | 193.23 | 198.34 | 193.23 | 197.54 | 428,697 | +4.45(+2.30%) |
Jun 12, 2023 | 192.74 | 193.18 | 188.79 | 193.09 | 355,373 | +2.26(+1.18%) |
Jun 09, 2023 | 190.65 | 192.93 | 189.67 | 190.83 | 457,625 | +0.40(+0.21%) |
Jun 08, 2023 | 190.22 | 192.73 | 190.07 | 190.43 | 341,971 | +0.26(+0.14%) |
Jun 07, 2023 | 192.08 | 192.40 | 188.09 | 190.17 | 349,171 | -2.79(-1.45%) |
Jun 06, 2023 | 192.68 | 194.99 | 191.15 | 192.96 | 263,200 | +0.66(+0.34%) |
Jun 05, 2023 | 192.96 | 195.19 | 191.78 | 192.30 | 301,462 | -1.37(-0.71%) |
Jun 02, 2023 | 190.88 | 195.80 | 188.81 | 193.67 | 368,875 | +5.00(+2.65%) |
Jun 01, 2023 | 185.81 | 189.61 | 184.07 | 188.67 | 426,259 | +3.66(+1.98%) |
May 31, 2023 | 186.36 | 190.45 | 183.88 | 185.01 | 893,594 | -1.45(-0.78%) |
May 30, 2023 | 186.71 | 190.46 | 186.19 | 186.46 | 557,447 | -1.80(-0.96%) |
May 26, 2023 | 186.50 | 188.87 | 184.06 | 188.26 | 426,725 | +2.26(+1.22%) |
May 25, 2023 | 185.93 | 186.47 | 183.00 | 186.00 | 512,258 | +0.08(+0.04%) |
May 24, 2023 | 191.12 | 192.06 | 185.63 | 185.92 | 551,830 | -5.91(-3.08%) |
May 23, 2023 | 193.06 | 194.68 | 190.68 | 191.83 | 400,152 | -1.23(-0.64%) |
May 22, 2023 | 191.38 | 194.01 | 189.30 | 193.06 | 676,554 | +2.32(+1.22%) |
May 19, 2023 | 191.48 | 193.49 | 189.58 | 190.74 | 296,591 | +0.87(+0.46%) |
May 18, 2023 | 191.10 | 191.61 | 186.26 | 189.87 | 427,294 | -3.36(-1.74%) |
May 17, 2023 | 191.28 | 193.75 | 186.97 | 193.23 | 492,434 | +2.26(+1.18%) |
May 16, 2023 | 202.70 | 202.70 | 189.20 | 190.97 | 1,539,825 | -15.23(-7.39%) |
May 15, 2023 | 205.66 | 208.11 | 204.36 | 206.20 | 371,138 | +0.84(+0.41%) |
May 12, 2023 | 206.11 | 208.13 | 204.46 | 205.36 | 359,302 | -0.73(-0.35%) |
May 11, 2023 | 211.16 | 211.16 | 204.15 | 206.09 | 292,991 | -4.88(-2.31%) |
May 10, 2023 | 209.39 | 211.85 | 208.13 | 210.97 | 619,287 | +3.14(+1.51%) |
May 09, 2023 | 207.81 | 209.57 | 204.43 | 207.83 | 594,043 | -2.13(-1.01%) |
May 08, 2023 | 211.34 | 211.35 | 205.66 | 209.96 | 559,687 | -2.09(-0.99%) |
May 05, 2023 | 209.01 | 212.47 | 207.17 | 212.05 | 768,097 | +6.66(+3.24%) |
May 04, 2023 | 201.72 | 206.35 | 200.03 | 205.39 | 936,858 | +5.89(+2.95%) |
May 03, 2023 | 200.70 | 203.10 | 198.21 | 199.50 | 699,515 | +0.48(+0.24%) |
May 02, 2023 | 201.37 | 203.16 | 198.41 | 199.02 | 651,073 | -2.85(-1.41%) |