Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 220.32 | 222.09 | 218.99 | 219.90 | 1,516,188 | -0.33(-0.15%) |
Jul 28, 2023 | 222.20 | 222.33 | 217.58 | 220.23 | 2,022,353 | +1.50(+0.69%) |
Jul 27, 2023 | 220.15 | 222.46 | 216.09 | 218.73 | 3,451,096 | +3.26(+1.51%) |
Jul 26, 2023 | 214.97 | 217.52 | 212.72 | 215.46 | 2,234,526 | -1.39(-0.64%) |
Jul 25, 2023 | 215.98 | 219.09 | 213.49 | 216.85 | 3,892,029 | +8.89(+4.27%) |
Jul 24, 2023 | 210.03 | 211.60 | 207.22 | 207.97 | 5,061,949 | -2.39(-1.13%) |
Jul 21, 2023 | 211.19 | 213.34 | 210.22 | 210.35 | 5,471,149 | +1.33(+0.64%) |
Jul 20, 2023 | 213.79 | 215.59 | 207.50 | 209.02 | 3,409,026 | -8.22(-3.78%) |
Jul 19, 2023 | 219.99 | 221.22 | 217.15 | 217.24 | 2,238,376 | -3.33(-1.51%) |
Jul 18, 2023 | 215.84 | 221.30 | 215.37 | 220.57 | 2,160,584 | +3.98(+1.84%) |
Jul 17, 2023 | 209.61 | 218.19 | 209.03 | 216.59 | 2,510,047 | +6.98(+3.33%) |
Jul 14, 2023 | 212.72 | 213.69 | 208.44 | 209.61 | 1,998,877 | -3.93(-1.84%) |
Jul 13, 2023 | 209.59 | 213.84 | 209.46 | 213.53 | 2,090,080 | +4.60(+2.20%) |
Jul 12, 2023 | 211.29 | 211.83 | 207.69 | 208.94 | 2,604,045 | +0.90(+0.43%) |
Jul 11, 2023 | 207.89 | 208.57 | 205.00 | 208.04 | 1,610,602 | +0.52(+0.25%) |
Jul 10, 2023 | 203.30 | 208.16 | 203.02 | 207.51 | 3,209,299 | +6.27(+3.12%) |
Jul 07, 2023 | 200.72 | 204.79 | 200.72 | 201.24 | 1,873,646 | -0.31(-0.15%) |
Jul 06, 2023 | 197.71 | 201.81 | 197.27 | 201.55 | 2,759,538 | +0.69(+0.34%) |
Jul 05, 2023 | 202.17 | 203.84 | 199.80 | 200.86 | 2,401,584 | -3.41(-1.67%) |
Jul 03, 2023 | 202.70 | 205.75 | 200.79 | 204.27 | 1,104,413 | +2.42(+1.20%) |
Jun 30, 2023 | 200.10 | 203.14 | 198.18 | 201.85 | 2,556,810 | +4.85(+2.46%) |
Jun 29, 2023 | 194.81 | 197.72 | 192.43 | 197.00 | 1,635,927 | +2.17(+1.11%) |
Jun 28, 2023 | 194.18 | 197.06 | 193.69 | 194.83 | 1,532,701 | -2.72(-1.38%) |
Jun 27, 2023 | 189.35 | 197.73 | 188.13 | 197.55 | 2,223,033 | +8.01(+4.22%) |
Jun 26, 2023 | 187.37 | 192.56 | 186.91 | 189.55 | 1,458,752 | +3.46(+1.86%) |
Jun 23, 2023 | 187.87 | 189.28 | 185.90 | 186.09 | 1,913,131 | -5.88(-3.06%) |
Jun 22, 2023 | 188.76 | 192.88 | 187.88 | 191.96 | 1,493,933 | +1.35(+0.71%) |
Jun 21, 2023 | 191.56 | 193.12 | 190.08 | 190.61 | 2,106,244 | -2.09(-1.08%) |
Jun 20, 2023 | 192.61 | 195.17 | 190.60 | 192.70 | 2,050,522 | -2.42(-1.24%) |
Jun 16, 2023 | 195.46 | 196.43 | 192.79 | 195.12 | 4,583,407 | +2.07(+1.07%) |
Jun 15, 2023 | 190.26 | 194.34 | 189.77 | 193.05 | 2,489,077 | +0.06(+0.03%) |
Jun 14, 2023 | 193.24 | 196.79 | 191.42 | 192.99 | 3,335,628 | -0.74(-0.38%) |
Jun 13, 2023 | 187.57 | 195.07 | 187.39 | 193.73 | 3,614,004 | +7.99(+4.30%) |
Jun 12, 2023 | 183.43 | 186.09 | 181.59 | 185.74 | 2,886,521 | +4.27(+2.35%) |
Jun 09, 2023 | 185.49 | 186.55 | 180.75 | 181.47 | 2,052,186 | -2.41(-1.31%) |
Jun 08, 2023 | 183.67 | 185.21 | 182.68 | 183.88 | 1,653,555 | +0.99(+0.54%) |
Jun 07, 2023 | 179.02 | 186.29 | 178.71 | 182.89 | 2,268,955 | +5.09(+2.86%) |
Jun 06, 2023 | 172.11 | 178.39 | 171.33 | 177.80 | 1,720,932 | +4.61(+2.66%) |
Jun 05, 2023 | 178.36 | 178.52 | 171.96 | 173.19 | 1,931,450 | -4.94(-2.78%) |
Jun 02, 2023 | 179.74 | 180.48 | 175.26 | 178.13 | 1,577,606 | +0.59(+0.33%) |
Jun 01, 2023 | 176.74 | 179.47 | 173.48 | 177.54 | 2,435,276 | +1.99(+1.13%) |
May 31, 2023 | 177.24 | 178.59 | 174.49 | 175.55 | 5,392,749 | -3.04(-1.70%) |
May 30, 2023 | 181.47 | 183.02 | 177.00 | 178.59 | 2,260,503 | +0.87(+0.49%) |
May 26, 2023 | 170.64 | 179.09 | 170.05 | 177.72 | 3,675,991 | +9.65(+5.74%) |
May 25, 2023 | 161.86 | 168.60 | 160.14 | 168.07 | 2,888,254 | +4.73(+2.89%) |
May 24, 2023 | 168.04 | 168.39 | 162.23 | 163.34 | 3,296,966 | -8.38(-4.88%) |
May 23, 2023 | 172.95 | 173.98 | 170.92 | 171.72 | 1,868,555 | -2.27(-1.30%) |
May 22, 2023 | 170.88 | 174.67 | 170.23 | 173.98 | 1,514,346 | +2.36(+1.38%) |
May 19, 2023 | 173.34 | 173.62 | 170.80 | 171.62 | 2,026,640 | -0.67(-0.39%) |
May 18, 2023 | 169.58 | 172.51 | 168.85 | 172.29 | 2,966,422 | +4.31(+2.56%) |
May 17, 2023 | 164.60 | 168.45 | 164.24 | 167.98 | 2,121,662 | +5.26(+3.23%) |
May 16, 2023 | 164.02 | 165.42 | 162.62 | 162.72 | 1,303,966 | -2.00(-1.21%) |
May 15, 2023 | 161.41 | 164.96 | 160.91 | 164.72 | 1,476,369 | +3.32(+2.05%) |
May 12, 2023 | 161.19 | 162.10 | 159.28 | 161.41 | 1,040,482 | +1.18(+0.73%) |
May 11, 2023 | 160.77 | 162.99 | 158.15 | 160.23 | 1,499,608 | -1.81(-1.12%) |
May 10, 2023 | 164.35 | 164.99 | 161.59 | 162.05 | 1,519,342 | +0.11(+0.07%) |
May 09, 2023 | 162.24 | 162.66 | 160.15 | 161.94 | 2,000,830 | -2.90(-1.76%) |
May 08, 2023 | 163.74 | 165.13 | 162.31 | 164.84 | 1,331,953 | +1.21(+0.74%) |
May 05, 2023 | 161.60 | 164.24 | 159.20 | 163.64 | 2,452,088 | +2.97(+1.85%) |
May 04, 2023 | 163.79 | 164.15 | 159.64 | 160.66 | 2,409,038 | -3.70(-2.25%) |
May 03, 2023 | 168.96 | 169.23 | 163.76 | 164.36 | 2,409,340 | -3.87(-2.30%) |
May 02, 2023 | 170.03 | 173.50 | 165.54 | 168.24 | 5,507,952 | +5.39(+3.31%) |