Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 231.43 | 232.28 | 229.12 | 230.63 | 2,656,265 | -0.81(-0.35%) |
Jul 28, 2023 | 233.28 | 233.52 | 230.81 | 231.44 | 1,795,187 | +0.19(+0.08%) |
Jul 27, 2023 | 232.42 | 233.52 | 230.76 | 231.25 | 2,003,930 | +0.82(+0.35%) |
Jul 26, 2023 | 230.07 | 231.51 | 229.22 | 230.44 | 1,747,256 | +0.13(+0.06%) |
Jul 25, 2023 | 228.77 | 230.75 | 227.60 | 230.31 | 1,571,666 | +1.02(+0.45%) |
Jul 24, 2023 | 229.48 | 231.06 | 228.87 | 229.29 | 2,060,366 | +0.22(+0.09%) |
Jul 21, 2023 | 227.77 | 230.28 | 227.05 | 229.07 | 3,417,289 | +2.73(+1.21%) |
Jul 20, 2023 | 226.72 | 226.72 | 223.82 | 226.34 | 1,999,447 | +0.10(+0.04%) |
Jul 19, 2023 | 224.97 | 227.55 | 224.86 | 226.24 | 1,683,255 | +0.96(+0.43%) |
Jul 18, 2023 | 223.16 | 226.46 | 221.99 | 225.28 | 1,896,305 | +1.90(+0.85%) |
Jul 17, 2023 | 224.10 | 225.46 | 222.67 | 223.38 | 1,991,635 | -0.75(-0.34%) |
Jul 14, 2023 | 225.32 | 226.21 | 223.88 | 224.13 | 1,567,606 | -0.78(-0.35%) |
Jul 13, 2023 | 227.88 | 228.56 | 223.85 | 224.91 | 1,921,562 | -2.52(-1.11%) |
Jul 12, 2023 | 227.08 | 230.33 | 226.44 | 227.43 | 2,302,416 | +2.63(+1.17%) |
Jul 11, 2023 | 226.61 | 226.61 | 224.24 | 224.81 | 2,265,333 | +0.30(+0.14%) |
Jul 10, 2023 | 218.62 | 224.54 | 218.39 | 224.50 | 2,588,314 | +7.03(+3.23%) |
Jul 07, 2023 | 216.60 | 219.39 | 216.28 | 217.47 | 2,393,581 | +0.51(+0.24%) |
Jul 06, 2023 | 218.31 | 219.05 | 216.82 | 216.96 | 3,073,966 | -3.99(-1.80%) |
Jul 05, 2023 | 219.89 | 222.38 | 219.60 | 220.95 | 2,935,708 | +0.88(+0.40%) |
Jul 03, 2023 | 220.09 | 221.50 | 218.99 | 220.06 | 1,529,257 | -1.09(-0.49%) |
Jun 30, 2023 | 219.59 | 221.93 | 219.08 | 221.15 | 3,708,028 | +2.82(+1.29%) |
Jun 29, 2023 | 218.73 | 219.30 | 217.35 | 218.33 | 3,121,073 | +0.29(+0.13%) |
Jun 28, 2023 | 217.77 | 219.63 | 217.09 | 218.04 | 3,442,018 | -1.02(-0.47%) |
Jun 27, 2023 | 214.58 | 219.48 | 214.58 | 219.06 | 4,309,907 | +5.49(+2.57%) |
Jun 26, 2023 | 211.61 | 214.62 | 211.22 | 213.57 | 2,550,321 | +2.69(+1.27%) |
Jun 23, 2023 | 209.61 | 212.04 | 208.81 | 210.88 | 4,115,714 | +0.39(+0.19%) |
Jun 22, 2023 | 209.48 | 211.03 | 207.36 | 210.49 | 2,838,111 | +0.56(+0.27%) |
Jun 21, 2023 | 211.30 | 211.46 | 209.55 | 209.93 | 3,433,678 | -1.19(-0.56%) |
Jun 20, 2023 | 211.48 | 212.38 | 210.09 | 211.12 | 3,121,224 | -1.59(-0.75%) |
Jun 16, 2023 | 214.92 | 215.06 | 212.48 | 212.71 | 7,015,702 | -1.81(-0.84%) |
Jun 15, 2023 | 211.45 | 215.18 | 211.44 | 214.52 | 3,252,508 | +3.99(+1.89%) |
Jun 14, 2023 | 212.42 | 213.88 | 209.44 | 210.53 | 3,143,782 | -2.44(-1.15%) |
Jun 13, 2023 | 210.67 | 213.10 | 209.78 | 212.97 | 3,118,941 | +3.91(+1.87%) |
Jun 12, 2023 | 205.97 | 209.54 | 204.99 | 209.06 | 2,515,833 | +4.15(+2.03%) |
Jun 09, 2023 | 207.00 | 207.23 | 204.56 | 204.91 | 2,136,045 | -1.31(-0.64%) |
Jun 08, 2023 | 207.58 | 209.48 | 206.02 | 206.22 | 2,459,236 | -0.74(-0.36%) |
Jun 07, 2023 | 203.81 | 207.58 | 203.81 | 206.96 | 3,403,208 | +3.97(+1.96%) |
Jun 06, 2023 | 202.38 | 204.30 | 201.49 | 202.99 | 2,862,631 | +0.37(+0.18%) |
Jun 05, 2023 | 204.10 | 204.79 | 202.11 | 202.61 | 2,540,676 | -2.97(-1.44%) |
Jun 02, 2023 | 201.36 | 206.06 | 201.36 | 205.58 | 2,892,900 | +5.77(+2.89%) |
Jun 01, 2023 | 196.91 | 200.61 | 193.50 | 199.81 | 2,821,611 | +2.73(+1.39%) |
May 31, 2023 | 200.01 | 200.01 | 195.48 | 197.08 | 3,974,743 | -4.48(-2.22%) |
May 30, 2023 | 202.83 | 203.26 | 199.67 | 201.56 | 2,586,221 | -0.80(-0.40%) |
May 26, 2023 | 197.99 | 202.61 | 197.16 | 202.36 | 3,135,925 | +5.37(+2.73%) |
May 25, 2023 | 198.91 | 199.90 | 196.85 | 196.99 | 3,093,041 | -2.54(-1.27%) |
May 24, 2023 | 202.59 | 204.71 | 198.03 | 199.53 | 2,887,955 | -2.96(-1.46%) |
May 23, 2023 | 198.74 | 205.52 | 198.36 | 202.49 | 6,640,990 | +3.43(+1.72%) |
May 22, 2023 | 202.54 | 204.17 | 198.82 | 199.06 | 3,606,370 | -3.06(-1.51%) |
May 19, 2023 | 204.14 | 204.32 | 200.81 | 202.11 | 2,825,380 | -2.83(-1.38%) |
May 18, 2023 | 203.32 | 205.04 | 201.36 | 204.95 | 2,321,661 | +1.92(+0.95%) |
May 17, 2023 | 195.35 | 203.25 | 194.75 | 203.03 | 3,833,270 | +7.82(+4.01%) |
May 16, 2023 | 192.50 | 195.94 | 189.69 | 195.21 | 4,780,568 | -2.28(-1.16%) |
May 15, 2023 | 198.37 | 198.86 | 195.33 | 197.49 | 3,032,258 | -1.68(-0.84%) |
May 12, 2023 | 199.22 | 200.38 | 197.20 | 199.16 | 2,308,262 | -0.04(-0.02%) |
May 11, 2023 | 199.89 | 200.32 | 197.77 | 199.20 | 3,077,605 | -1.00(-0.50%) |
May 10, 2023 | 203.76 | 204.55 | 197.91 | 200.20 | 2,770,215 | -2.74(-1.35%) |
May 09, 2023 | 199.99 | 203.01 | 199.15 | 202.95 | 2,296,241 | +3.01(+1.50%) |
May 08, 2023 | 201.46 | 201.97 | 198.94 | 199.94 | 1,619,148 | -1.72(-0.86%) |
May 05, 2023 | 199.94 | 202.36 | 199.21 | 201.66 | 2,546,949 | +2.95(+1.48%) |
May 04, 2023 | 201.10 | 202.47 | 197.22 | 198.71 | 2,424,765 | -2.46(-1.22%) |
May 03, 2023 | 202.22 | 206.08 | 201.02 | 201.17 | 2,435,139 | -0.65(-0.32%) |
May 02, 2023 | 204.30 | 204.30 | 199.15 | 201.82 | 2,247,079 | -2.21(-1.08%) |