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 | -3.93(-1.74%) |
May 08, 2023 | 226.14 | 226.52 | 223.12 | 225.45 | 1,735,655 | -1.84(-0.81%) |
May 05, 2023 | 223.56 | 227.77 | 223.00 | 227.28 | 2,920,995 | +4.46(+2.00%) |
May 04, 2023 | 221.31 | 222.95 | 220.19 | 222.82 | 2,318,937 | +2.48(+1.13%) |
May 03, 2023 | 226.74 | 227.06 | 220.03 | 220.34 | 3,120,030 | -6.40(-2.82%) |
May 02, 2023 | 228.77 | 229.66 | 226.19 | 226.74 | 2,213,445 | -2.82(-1.23%) |