Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 202.57 | 204.10 | 200.86 | 203.01 | 985,031 | +1.30(+0.65%) |
Jul 28, 2023 | 201.93 | 202.61 | 200.19 | 201.71 | 1,558,060 | -0.09(-0.04%) |
Jul 27, 2023 | 204.32 | 204.90 | 199.60 | 201.79 | 2,192,496 | -0.64(-0.31%) |
Jul 26, 2023 | 206.17 | 206.29 | 201.10 | 202.43 | 1,956,734 | -4.47(-2.16%) |
Jul 25, 2023 | 205.46 | 208.77 | 205.23 | 206.90 | 1,806,218 | +1.43(+0.70%) |
Jul 24, 2023 | 208.39 | 210.44 | 204.91 | 205.47 | 2,186,692 | -5.77(-2.73%) |
Jul 21, 2023 | 214.75 | 215.58 | 211.18 | 211.23 | 1,342,837 | -4.00(-1.86%) |
Jul 20, 2023 | 221.33 | 222.19 | 209.83 | 215.23 | 3,479,837 | -21.01(-8.89%) |
Jul 19, 2023 | 236.41 | 239.09 | 236.18 | 236.24 | 831,998 | -0.32(-0.13%) |
Jul 18, 2023 | 235.75 | 238.04 | 234.88 | 236.56 | 1,047,102 | +0.67(+0.28%) |
Jul 17, 2023 | 234.82 | 239.07 | 233.92 | 235.89 | 809,551 | +0.62(+0.26%) |
Jul 14, 2023 | 231.79 | 235.89 | 231.48 | 235.28 | 762,990 | +3.35(+1.45%) |
Jul 13, 2023 | 231.17 | 233.27 | 231.06 | 231.93 | 673,194 | +1.35(+0.59%) |
Jul 12, 2023 | 234.37 | 235.39 | 229.30 | 230.57 | 694,795 | +0.75(+0.32%) |
Jul 11, 2023 | 227.60 | 230.42 | 226.11 | 229.83 | 665,843 | +1.90(+0.83%) |
Jul 10, 2023 | 224.15 | 228.44 | 224.15 | 227.93 | 628,618 | +3.50(+1.56%) |
Jul 07, 2023 | 222.81 | 226.84 | 222.47 | 224.43 | 436,062 | +0.64(+0.28%) |
Jul 06, 2023 | 227.77 | 227.77 | 221.93 | 223.79 | 758,234 | -6.28(-2.73%) |
Jul 05, 2023 | 226.95 | 230.52 | 224.60 | 230.06 | 653,837 | +2.14(+0.94%) |
Jul 03, 2023 | 232.16 | 232.16 | 226.77 | 227.93 | 1,039,336 | -6.14(-2.62%) |
Jun 30, 2023 | 234.85 | 236.75 | 233.98 | 234.06 | 997,083 | +0.86(+0.37%) |
Jun 29, 2023 | 231.08 | 233.53 | 230.98 | 233.21 | 492,800 | +1.80(+0.78%) |
Jun 28, 2023 | 226.85 | 231.48 | 226.23 | 231.41 | 772,535 | +3.87(+1.70%) |
Jun 27, 2023 | 225.11 | 228.47 | 222.46 | 227.54 | 666,713 | +4.57(+2.05%) |
Jun 26, 2023 | 222.65 | 225.32 | 222.38 | 222.97 | 792,669 | +0.12(+0.05%) |
Jun 23, 2023 | 223.61 | 225.28 | 222.20 | 222.85 | 1,817,584 | -2.41(-1.07%) |
Jun 22, 2023 | 227.02 | 228.89 | 224.40 | 225.26 | 447,183 | -2.30(-1.01%) |
Jun 21, 2023 | 225.29 | 228.73 | 225.18 | 227.56 | 595,514 | +1.00(+0.44%) |
Jun 20, 2023 | 226.93 | 228.65 | 224.43 | 226.56 | 569,946 | -2.00(-0.88%) |
Jun 16, 2023 | 232.95 | 233.53 | 227.57 | 228.56 | 1,381,072 | -2.62(-1.13%) |
Jun 15, 2023 | 227.17 | 233.46 | 225.89 | 231.18 | 603,560 | +2.68(+1.17%) |
Jun 14, 2023 | 230.78 | 232.07 | 226.69 | 228.50 | 970,078 | -3.05(-1.32%) |
Jun 13, 2023 | 227.19 | 231.93 | 227.19 | 231.56 | 764,509 | +3.97(+1.74%) |
Jun 12, 2023 | 223.83 | 227.72 | 221.92 | 227.59 | 785,018 | +4.92(+2.21%) |
Jun 09, 2023 | 222.64 | 224.15 | 221.64 | 222.66 | 784,688 | +0.02(+0.01%) |
Jun 08, 2023 | 220.44 | 222.83 | 217.39 | 222.64 | 615,781 | +2.11(+0.96%) |
Jun 07, 2023 | 219.17 | 221.25 | 218.65 | 220.53 | 1,026,142 | +2.14(+0.98%) |
Jun 06, 2023 | 212.57 | 218.81 | 211.25 | 218.40 | 861,655 | +5.66(+2.66%) |
Jun 05, 2023 | 211.60 | 214.06 | 210.74 | 212.74 | 475,268 | +0.21(+0.10%) |
Jun 02, 2023 | 208.06 | 213.53 | 206.52 | 212.53 | 734,426 | +5.07(+2.45%) |
Jun 01, 2023 | 208.15 | 208.89 | 206.23 | 207.45 | 482,884 | -0.07(-0.03%) |
May 31, 2023 | 208.56 | 209.65 | 205.58 | 207.52 | 745,636 | -2.13(-1.02%) |
May 30, 2023 | 211.87 | 214.07 | 208.26 | 209.65 | 588,713 | +0.12(+0.06%) |
May 26, 2023 | 206.44 | 211.03 | 205.76 | 209.53 | 513,265 | +3.49(+1.69%) |
May 25, 2023 | 207.06 | 207.06 | 205.28 | 206.04 | 444,672 | -0.61(-0.29%) |
May 24, 2023 | 207.55 | 207.55 | 206.06 | 206.65 | 575,643 | -1.92(-0.92%) |
May 23, 2023 | 212.08 | 212.90 | 207.71 | 208.57 | 593,894 | -5.21(-2.44%) |
May 22, 2023 | 208.23 | 215.24 | 207.46 | 213.78 | 835,201 | +5.15(+2.47%) |
May 19, 2023 | 210.17 | 211.76 | 207.65 | 208.63 | 586,501 | -0.22(-0.10%) |
May 18, 2023 | 204.36 | 209.57 | 204.36 | 208.85 | 571,445 | +4.75(+2.33%) |
May 17, 2023 | 203.74 | 205.13 | 201.15 | 204.10 | 550,953 | +2.41(+1.20%) |
May 16, 2023 | 202.65 | 202.65 | 200.59 | 201.69 | 359,969 | -2.42(-1.19%) |
May 15, 2023 | 202.71 | 204.30 | 201.85 | 204.11 | 518,625 | +1.61(+0.79%) |
May 12, 2023 | 203.54 | 204.51 | 200.97 | 202.50 | 639,106 | +0.28(+0.14%) |
May 11, 2023 | 202.35 | 203.98 | 200.72 | 202.22 | 620,787 | +0.27(+0.13%) |
May 10, 2023 | 200.62 | 203.33 | 198.45 | 201.96 | 754,871 | +4.08(+2.06%) |
May 09, 2023 | 197.70 | 199.19 | 196.54 | 197.88 | 579,240 | -1.33(-0.67%) |
May 08, 2023 | 198.97 | 200.54 | 197.95 | 199.21 | 562,506 | +0.52(+0.26%) |
May 05, 2023 | 197.62 | 199.55 | 197.25 | 198.69 | 458,887 | +2.85(+1.46%) |
May 04, 2023 | 196.59 | 198.41 | 195.04 | 195.84 | 971,941 | -2.74(-1.38%) |
May 03, 2023 | 199.50 | 202.74 | 198.34 | 198.58 | 468,646 | +0.67(+0.34%) |
May 02, 2023 | 203.46 | 203.75 | 195.47 | 197.91 | 743,557 | -6.02(-2.95%) |