Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 225.00 | 225.35 | 222.75 | 225.35 | 46 | +5.20(+2.36%) |
Jul 28, 2023 | 215.56 | 229.50 | 215.56 | 220.15 | 100 | +2.65(+1.22%) |
Jul 27, 2023 | 231.50 | 232.25 | 217.50 | 217.50 | 289 | -4.60(-2.07%) |
Jul 26, 2023 | 222.10 | 222.10 | 222.10 | 222.10 | 24 | -6.05(-2.65%) |
Jul 25, 2023 | 214.50 | 228.75 | 214.50 | 228.15 | 61 | +5.19(+2.33%) |
Jul 24, 2023 | 216.29 | 222.96 | 216.00 | 222.96 | 59 | -6.29(-2.74%) |
Jul 21, 2023 | 229.25 | 229.25 | 229.25 | 229.25 | 100 | +12.16(+5.60%) |
Jul 20, 2023 | 217.09 | 217.09 | 217.09 | 217.09 | 198 | -5.48(-2.46%) |
Jul 19, 2023 | 222.57 | 222.57 | 222.57 | 222.57 | 33 | +3.97(+1.82%) |
Jul 18, 2023 | 223.60 | 229.10 | 218.60 | 218.60 | 25 | -0.40(-0.18%) |
Jul 17, 2023 | 219.70 | 219.70 | 218.95 | 219.00 | 30 | -13.75(-5.91%) |
Jul 14, 2023 | 227.92 | 232.75 | 227.92 | 232.75 | 100 | +8.75(+3.91%) |
Jul 13, 2023 | 223.50 | 224.00 | 223.50 | 224.00 | 999 | +0.20(+0.09%) |
Jul 12, 2023 | 218.40 | 223.80 | 217.43 | 223.80 | 46 | +7.55(+3.49%) |
Jul 11, 2023 | 217.46 | 218.21 | 216.20 | 216.25 | 1,111 | +0.65(+0.30%) |
Jul 10, 2023 | 216.45 | 216.45 | 215.50 | 215.60 | 9 | +1.60(+0.75%) |
Jul 07, 2023 | 214.25 | 214.25 | 214.00 | 214.00 | 136 | -2.50(-1.15%) |
Jul 06, 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 23 | -0.10(-0.05%) |
Jul 05, 2023 | 216.60 | 216.60 | 216.60 | 216.60 | 1,643 | +1.60(+0.74%) |
Jul 03, 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 100 | -2.80(-1.29%) |
Jun 29, 2023 | 217.80 | 0 | +7.20(+3.42%) | |||
Jun 28, 2023 | 219.20 | 220.85 | 210.60 | 210.60 | 23 | -9.20(-4.18%) |
Jun 27, 2023 | 214.47 | 219.80 | 211.28 | 219.80 | 5,588 | +7.56(+3.56%) |
Jun 26, 2023 | 212.11 | 212.24 | 212.11 | 212.24 | 17 | -1.21(-0.57%) |
Jun 23, 2023 | 213.45 | 213.45 | 213.45 | 213.45 | 153 | -1.30(-0.61%) |
Jun 22, 2023 | 222.15 | 222.15 | 213.50 | 214.75 | 44 | -0.25(-0.12%) |
Jun 21, 2023 | 214.85 | 215.00 | 214.00 | 215.00 | 475 | -4.50(-2.05%) |
Jun 20, 2023 | 222.90 | 222.90 | 215.05 | 219.50 | 134 | -1.00(-0.45%) |
Jun 16, 2023 | 220.22 | 220.50 | 220.00 | 220.50 | 113 | -1.53(-0.69%) |
Jun 15, 2023 | 220.20 | 222.03 | 220.19 | 222.03 | 712 | +2.03(+0.92%) |
Jun 14, 2023 | 220.18 | 220.18 | 220.00 | 220.00 | 352 | +2.80(+1.29%) |
Jun 13, 2023 | 216.30 | 217.70 | 216.30 | 217.20 | 31 | +2.95(+1.38%) |
Jun 12, 2023 | 217.70 | 217.70 | 214.25 | 214.25 | 2,206 | +2.25(+1.06%) |
Jun 09, 2023 | 213.98 | 214.43 | 212.00 | 212.00 | 143 | -1.00(-0.47%) |
Jun 08, 2023 | 215.44 | 215.44 | 213.00 | 213.00 | 1,161 | -0.89(-0.42%) |
Jun 07, 2023 | 216.10 | 216.10 | 213.89 | 213.89 | 130 | +0.68(+0.32%) |
Jun 06, 2023 | 213.21 | 213.21 | 213.21 | 213.21 | 124 | +0.35(+0.16%) |
Jun 05, 2023 | 215.40 | 215.40 | 212.86 | 212.86 | 530 | -3.64(-1.68%) |
Jun 02, 2023 | 220.08 | 220.08 | 216.50 | 216.50 | 100 | -0.43(-0.20%) |
Jun 01, 2023 | 215.38 | 216.93 | 214.50 | 216.93 | 141 | +1.68(+0.78%) |
May 31, 2023 | 215.05 | 215.25 | 212.50 | 215.25 | 780 | -4.18(-1.90%) |
May 30, 2023 | 219.57 | 220.00 | 219.43 | 219.43 | 71 | -5.92(-2.63%) |
May 26, 2023 | 225.02 | 226.26 | 225.02 | 225.35 | 280 | +1.85(+0.83%) |
May 25, 2023 | 223.50 | 223.50 | 222.00 | 223.50 | 29 | +0.00(+0.00%) |
May 24, 2023 | 227.00 | 227.00 | 223.50 | 223.50 | 16 | -3.50(-1.54%) |
May 23, 2023 | 229.00 | 229.00 | 227.00 | 227.00 | 8 | -1.25(-0.55%) |
May 22, 2023 | 230.60 | 230.99 | 228.05 | 228.25 | 176 | +5.50(+2.47%) |
May 18, 2023 | 222.75 | 0 | -3.00(-1.33%) | |||
May 17, 2023 | 225.75 | 225.75 | 225.75 | 225.75 | 9 | -5.50(-2.38%) |
May 16, 2023 | 232.69 | 233.24 | 229.50 | 231.25 | 120 | -1.75(-0.75%) |
May 15, 2023 | 233.07 | 233.07 | 232.50 | 233.00 | 85 | +0.50(+0.22%) |
May 12, 2023 | 232.50 | 232.50 | 232.50 | 232.50 | 100 | +0.50(+0.22%) |
May 11, 2023 | 234.75 | 234.75 | 232.00 | 232.00 | 21 | -3.50(-1.49%) |
May 09, 2023 | 235.50 | 2,480 | -2.50(-1.05%) | |||
May 08, 2023 | 238.75 | 238.75 | 238.00 | 238.00 | 16 | +1.22(+0.52%) |
May 05, 2023 | 236.78 | 236.78 | 236.78 | 236.78 | 100 | +2.78(+1.19%) |
May 04, 2023 | 234.00 | 234.00 | 234.00 | 234.00 | 3 | +0.57(+0.24%) |
May 03, 2023 | 234.10 | 234.10 | 233.43 | 233.43 | 34 | +7.13(+3.15%) |
May 02, 2023 | 225.56 | 226.30 | 225.56 | 226.30 | 21 | -3.95(-1.72%) |