Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 227.59 | 227.59 | 223.87 | 226.11 | 310,254 | -0.77(-0.34%) |
Jul 28, 2023 | 229.08 | 229.08 | 224.78 | 226.88 | 224,061 | -0.14(-0.06%) |
Jul 27, 2023 | 230.07 | 230.07 | 224.59 | 227.02 | 292,646 | -3.81(-1.65%) |
Jul 26, 2023 | 228.37 | 231.96 | 227.46 | 230.83 | 250,292 | +2.83(+1.24%) |
Jul 25, 2023 | 225.35 | 228.35 | 222.82 | 228.00 | 165,540 | +0.36(+0.16%) |
Jul 24, 2023 | 228.12 | 229.32 | 226.96 | 227.64 | 151,208 | -0.34(-0.15%) |
Jul 21, 2023 | 229.34 | 229.98 | 226.92 | 227.98 | 205,140 | -1.28(-0.56%) |
Jul 20, 2023 | 227.49 | 229.76 | 226.34 | 229.26 | 216,586 | +3.34(+1.48%) |
Jul 19, 2023 | 225.90 | 226.78 | 223.82 | 225.92 | 313,454 | -0.12(-0.05%) |
Jul 18, 2023 | 229.48 | 231.64 | 224.31 | 226.04 | 276,687 | -3.43(-1.49%) |
Jul 17, 2023 | 225.38 | 231.26 | 224.89 | 229.47 | 286,544 | +4.66(+2.07%) |
Jul 14, 2023 | 223.91 | 224.85 | 222.30 | 224.81 | 237,545 | +0.07(+0.03%) |
Jul 13, 2023 | 225.08 | 226.14 | 223.48 | 224.74 | 215,933 | -1.29(-0.57%) |
Jul 12, 2023 | 228.43 | 228.43 | 225.15 | 226.03 | 193,012 | -1.36(-0.60%) |
Jul 11, 2023 | 224.71 | 228.41 | 223.21 | 227.39 | 225,970 | +3.05(+1.36%) |
Jul 10, 2023 | 221.18 | 224.41 | 221.18 | 224.34 | 215,509 | +3.56(+1.61%) |
Jul 07, 2023 | 221.74 | 223.69 | 220.09 | 220.78 | 512,020 | -1.62(-0.73%) |
Jul 06, 2023 | 223.30 | 224.07 | 221.86 | 222.40 | 270,282 | -1.75(-0.78%) |
Jul 05, 2023 | 224.29 | 224.92 | 222.20 | 224.15 | 243,441 | -1.05(-0.47%) |
Jul 03, 2023 | 222.46 | 226.44 | 222.01 | 225.21 | 153,998 | +1.13(+0.51%) |
Jun 30, 2023 | 222.50 | 224.70 | 221.35 | 224.07 | 309,928 | +0.63(+0.28%) |
Jun 29, 2023 | 216.57 | 223.56 | 216.57 | 223.44 | 304,042 | +6.44(+2.97%) |
Jun 28, 2023 | 217.77 | 217.77 | 215.27 | 217.00 | 242,157 | -0.75(-0.34%) |
Jun 27, 2023 | 214.47 | 217.90 | 213.56 | 217.75 | 181,703 | +2.56(+1.19%) |
Jun 26, 2023 | 212.22 | 215.37 | 208.72 | 215.19 | 263,819 | +1.59(+0.75%) |
Jun 23, 2023 | 214.18 | 214.49 | 212.51 | 213.60 | 508,223 | -0.97(-0.45%) |
Jun 22, 2023 | 215.55 | 216.27 | 212.88 | 214.57 | 241,340 | -1.70(-0.79%) |
Jun 21, 2023 | 215.09 | 216.31 | 213.95 | 216.28 | 214,686 | +1.19(+0.55%) |
Jun 20, 2023 | 218.09 | 218.09 | 214.53 | 215.09 | 338,461 | -2.67(-1.23%) |
Jun 16, 2023 | 215.19 | 218.31 | 215.19 | 217.75 | 426,645 | +2.55(+1.18%) |
Jun 15, 2023 | 212.56 | 215.72 | 212.56 | 215.20 | 252,528 | +3.22(+1.52%) |
Jun 14, 2023 | 214.89 | 215.57 | 211.36 | 211.98 | 245,243 | -1.22(-0.57%) |
Jun 13, 2023 | 209.95 | 213.53 | 208.64 | 213.20 | 328,084 | +2.28(+1.08%) |
Jun 12, 2023 | 211.83 | 212.93 | 209.79 | 210.92 | 265,621 | -1.05(-0.50%) |
Jun 09, 2023 | 213.65 | 214.29 | 211.01 | 211.97 | 365,541 | -1.18(-0.55%) |
Jun 08, 2023 | 210.86 | 214.96 | 210.42 | 213.16 | 400,919 | +1.95(+0.92%) |
Jun 07, 2023 | 206.51 | 211.75 | 205.22 | 211.21 | 386,005 | +4.58(+2.22%) |
Jun 06, 2023 | 204.52 | 206.84 | 204.23 | 206.63 | 306,963 | +2.13(+1.04%) |
Jun 05, 2023 | 205.40 | 205.78 | 202.97 | 204.50 | 429,946 | +0.24(+0.12%) |
Jun 02, 2023 | 199.29 | 204.68 | 198.08 | 204.26 | 381,590 | +6.17(+3.12%) |
Jun 01, 2023 | 199.22 | 199.86 | 197.21 | 198.09 | 382,254 | -0.17(-0.08%) |
May 31, 2023 | 198.70 | 199.50 | 195.07 | 198.26 | 487,230 | -0.66(-0.33%) |
May 30, 2023 | 197.48 | 199.44 | 196.71 | 198.92 | 290,895 | +0.75(+0.38%) |
May 26, 2023 | 195.06 | 199.14 | 194.38 | 198.17 | 378,778 | +3.17(+1.63%) |
May 25, 2023 | 196.42 | 198.00 | 191.51 | 195.00 | 403,116 | -2.70(-1.36%) |
May 24, 2023 | 198.34 | 199.50 | 197.28 | 197.70 | 283,417 | -0.31(-0.16%) |
May 23, 2023 | 198.31 | 199.49 | 196.65 | 198.01 | 321,685 | -0.90(-0.45%) |
May 22, 2023 | 196.36 | 199.99 | 195.47 | 198.91 | 407,858 | +2.59(+1.32%) |
May 19, 2023 | 198.32 | 199.41 | 195.51 | 196.32 | 1,203,309 | -0.48(-0.24%) |
May 18, 2023 | 195.54 | 197.26 | 193.12 | 196.80 | 400,204 | +0.44(+0.22%) |
May 17, 2023 | 193.31 | 196.64 | 193.31 | 196.36 | 419,510 | +4.12(+2.14%) |
May 16, 2023 | 192.47 | 193.31 | 191.70 | 192.24 | 228,335 | -0.93(-0.48%) |
May 15, 2023 | 191.38 | 193.26 | 190.69 | 193.17 | 242,781 | +2.10(+1.10%) |
May 12, 2023 | 193.86 | 193.86 | 189.99 | 191.06 | 272,493 | -1.46(-0.76%) |
May 11, 2023 | 192.64 | 194.03 | 190.92 | 192.52 | 337,125 | -1.55(-0.80%) |
May 10, 2023 | 190.81 | 194.29 | 190.31 | 194.07 | 368,423 | +3.78(+1.98%) |
May 09, 2023 | 190.28 | 191.86 | 189.21 | 190.29 | 466,040 | +0.24(+0.13%) |
May 08, 2023 | 193.66 | 196.00 | 189.92 | 190.05 | 345,387 | -3.21(-1.66%) |
May 05, 2023 | 188.50 | 194.30 | 188.39 | 193.26 | 453,999 | +4.68(+2.48%) |
May 04, 2023 | 196.83 | 196.83 | 184.45 | 188.58 | 615,048 | -4.02(-2.09%) |
May 03, 2023 | 193.42 | 194.65 | 191.97 | 192.60 | 340,534 | +0.11(+0.06%) |
May 02, 2023 | 197.10 | 197.10 | 191.79 | 192.49 | 413,769 | -5.31(-2.69%) |