Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 228.90 | 230.68 | 226.63 | 228.21 | 3,038,817 | -0.74(-0.32%) |
Jul 28, 2023 | 228.05 | 231.38 | 226.47 | 228.94 | 3,655,900 | +0.66(+0.29%) |
Jul 27, 2023 | 231.58 | 232.50 | 226.62 | 228.28 | 5,903,764 | -5.80(-2.48%) |
Jul 26, 2023 | 232.94 | 236.53 | 229.54 | 234.09 | 14,783,475 | +22.08(+10.42%) |
Jul 25, 2023 | 212.73 | 213.88 | 211.22 | 212.01 | 2,812,336 | -1.37(-0.64%) |
Jul 24, 2023 | 212.76 | 215.50 | 212.22 | 213.37 | 2,201,430 | +0.16(+0.07%) |
Jul 21, 2023 | 210.02 | 213.70 | 208.55 | 213.22 | 6,141,142 | +0.00(+0.00%) |
Jul 20, 2023 | 211.50 | 214.04 | 211.09 | 213.22 | 3,190,085 | +2.49(+1.18%) |
Jul 19, 2023 | 209.36 | 211.47 | 209.01 | 210.73 | 2,070,735 | +1.60(+0.77%) |
Jul 18, 2023 | 206.02 | 209.50 | 205.66 | 209.12 | 1,925,280 | +2.72(+1.32%) |
Jul 17, 2023 | 207.10 | 207.36 | 205.66 | 206.41 | 1,496,303 | -1.11(-0.54%) |
Jul 14, 2023 | 206.91 | 208.18 | 206.42 | 207.52 | 1,629,815 | +0.37(+0.18%) |
Jul 13, 2023 | 205.99 | 207.45 | 205.14 | 207.15 | 2,251,280 | +1.66(+0.81%) |
Jul 12, 2023 | 204.65 | 207.16 | 202.61 | 205.49 | 3,316,028 | +2.10(+1.03%) |
Jul 11, 2023 | 202.61 | 203.78 | 201.65 | 203.39 | 2,136,209 | +1.90(+0.94%) |
Jul 10, 2023 | 199.33 | 202.04 | 199.10 | 201.49 | 2,058,521 | +2.01(+1.01%) |
Jul 07, 2023 | 197.76 | 201.05 | 197.20 | 199.49 | 2,109,499 | +0.30(+0.15%) |
Jul 06, 2023 | 198.71 | 199.67 | 197.30 | 199.18 | 1,543,924 | -1.38(-0.69%) |
Jul 05, 2023 | 201.28 | 202.41 | 200.13 | 200.56 | 1,848,517 | -2.18(-1.08%) |
Jul 03, 2023 | 199.91 | 203.71 | 198.74 | 202.74 | 1,075,041 | +1.49(+0.74%) |
Jun 30, 2023 | 202.19 | 203.22 | 200.02 | 201.26 | 2,337,179 | -0.03(-0.01%) |
Jun 29, 2023 | 199.04 | 201.49 | 198.34 | 201.29 | 1,990,110 | +1.53(+0.77%) |
Jun 28, 2023 | 199.70 | 200.08 | 198.32 | 199.75 | 2,539,990 | +0.11(+0.05%) |
Jun 27, 2023 | 198.32 | 200.03 | 197.36 | 199.64 | 2,474,633 | +1.62(+0.82%) |
Jun 26, 2023 | 196.90 | 198.49 | 196.53 | 198.02 | 1,794,255 | +1.42(+0.72%) |
Jun 23, 2023 | 198.56 | 198.67 | 195.79 | 196.60 | 7,586,274 | -3.42(-1.71%) |
Jun 22, 2023 | 200.28 | 200.30 | 198.55 | 200.03 | 1,839,524 | -0.28(-0.14%) |
Jun 21, 2023 | 197.17 | 200.81 | 196.84 | 200.30 | 2,227,860 | +2.23(+1.13%) |
Jun 20, 2023 | 199.60 | 200.88 | 197.72 | 198.07 | 2,452,976 | -3.24(-1.61%) |
Jun 16, 2023 | 202.98 | 203.50 | 201.12 | 201.31 | 4,209,065 | -1.23(-0.61%) |
Jun 15, 2023 | 199.81 | 203.44 | 199.41 | 202.53 | 2,326,870 | +3.13(+1.57%) |
Jun 14, 2023 | 196.85 | 201.67 | 196.03 | 199.41 | 3,313,628 | +3.75(+1.92%) |
Jun 13, 2023 | 194.15 | 196.26 | 191.40 | 195.66 | 3,637,639 | -0.03(-0.01%) |
Jun 12, 2023 | 196.28 | 196.34 | 192.65 | 195.69 | 2,131,425 | -0.70(-0.36%) |
Jun 09, 2023 | 198.46 | 198.46 | 195.44 | 196.39 | 1,837,029 | -1.30(-0.66%) |
Jun 08, 2023 | 198.16 | 198.56 | 194.28 | 197.69 | 2,217,102 | -0.46(-0.23%) |
Jun 07, 2023 | 193.07 | 198.34 | 190.94 | 198.15 | 2,626,002 | +5.02(+2.60%) |
Jun 06, 2023 | 193.80 | 194.48 | 191.95 | 193.13 | 2,381,046 | -2.33(-1.19%) |
Jun 05, 2023 | 195.47 | 196.93 | 194.91 | 195.46 | 2,738,775 | +0.07(+0.04%) |
Jun 02, 2023 | 193.94 | 197.41 | 193.64 | 195.39 | 2,564,867 | +2.93(+1.52%) |
Jun 01, 2023 | 189.30 | 192.84 | 189.09 | 192.46 | 2,758,991 | +3.11(+1.64%) |
May 31, 2023 | 189.90 | 190.72 | 187.97 | 189.35 | 3,629,035 | -1.65(-0.86%) |
May 30, 2023 | 188.95 | 191.49 | 188.08 | 191.01 | 2,494,375 | +2.36(+1.25%) |
May 26, 2023 | 189.12 | 189.48 | 187.66 | 188.65 | 2,341,361 | -0.11(-0.06%) |
May 25, 2023 | 186.65 | 189.36 | 186.31 | 188.75 | 2,526,395 | +1.27(+0.68%) |
May 24, 2023 | 191.25 | 191.47 | 186.90 | 187.48 | 3,041,077 | -4.37(-2.28%) |
May 23, 2023 | 193.62 | 193.62 | 190.37 | 191.85 | 2,491,607 | -1.87(-0.96%) |
May 22, 2023 | 196.37 | 197.29 | 191.55 | 193.72 | 1,785,225 | -0.66(-0.34%) |
May 19, 2023 | 194.51 | 195.45 | 192.70 | 194.38 | 1,841,302 | +0.16(+0.08%) |
May 18, 2023 | 193.41 | 194.63 | 190.66 | 194.22 | 1,993,776 | -0.03(-0.01%) |
May 17, 2023 | 192.50 | 195.50 | 192.32 | 194.25 | 2,326,737 | +1.92(+1.00%) |
May 16, 2023 | 194.53 | 194.69 | 191.97 | 192.33 | 1,938,666 | -2.71(-1.39%) |
May 15, 2023 | 194.25 | 195.46 | 192.97 | 195.04 | 1,669,004 | +0.63(+0.33%) |
May 12, 2023 | 194.83 | 194.90 | 192.82 | 194.40 | 1,493,965 | +0.89(+0.46%) |
May 11, 2023 | 194.15 | 194.30 | 192.51 | 193.51 | 1,430,210 | -0.96(-0.49%) |
May 10, 2023 | 197.46 | 197.93 | 192.37 | 194.47 | 1,743,740 | -1.50(-0.76%) |
May 09, 2023 | 194.35 | 196.07 | 193.27 | 195.96 | 1,644,668 | +0.63(+0.33%) |
May 08, 2023 | 197.82 | 198.15 | 194.90 | 195.33 | 2,019,618 | -1.26(-0.64%) |
May 05, 2023 | 194.12 | 197.83 | 193.57 | 196.59 | 2,113,765 | +4.07(+2.12%) |
May 04, 2023 | 190.90 | 192.84 | 189.56 | 192.51 | 1,910,398 | +1.69(+0.89%) |
May 03, 2023 | 192.63 | 193.50 | 190.76 | 190.82 | 2,065,068 | -0.72(-0.38%) |
May 02, 2023 | 192.90 | 193.36 | 188.54 | 191.55 | 2,757,344 | -2.50(-1.29%) |