Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 230.94 | 230.94 | 227.56 | 228.67 | 2,894,382 | -2.17(-0.94%) |
Jul 28, 2023 | 231.28 | 232.60 | 229.59 | 230.84 | 1,934,835 | +0.31(+0.14%) |
Jul 27, 2023 | 228.99 | 232.90 | 228.82 | 230.52 | 2,498,126 | +0.82(+0.36%) |
Jul 26, 2023 | 228.47 | 230.22 | 226.99 | 229.70 | 1,614,631 | -0.10(-0.04%) |
Jul 25, 2023 | 228.87 | 231.03 | 228.79 | 229.80 | 1,357,101 | -0.11(-0.05%) |
Jul 24, 2023 | 229.50 | 230.60 | 228.44 | 229.91 | 1,813,784 | +0.59(+0.26%) |
Jul 21, 2023 | 228.30 | 230.85 | 227.33 | 229.32 | 9,757,013 | +1.55(+0.68%) |
Jul 20, 2023 | 228.34 | 232.90 | 227.46 | 227.77 | 3,830,990 | +1.15(+0.51%) |
Jul 19, 2023 | 227.53 | 229.05 | 226.56 | 226.62 | 2,096,021 | -0.51(-0.22%) |
Jul 18, 2023 | 222.46 | 228.59 | 222.08 | 227.13 | 2,684,167 | +4.62(+2.08%) |
Jul 17, 2023 | 221.56 | 223.25 | 219.08 | 222.51 | 2,098,333 | +0.40(+0.18%) |
Jul 14, 2023 | 222.51 | 223.31 | 220.67 | 222.11 | 2,093,683 | -0.22(-0.10%) |
Jul 13, 2023 | 220.56 | 222.78 | 219.73 | 222.33 | 1,846,875 | +1.93(+0.88%) |
Jul 12, 2023 | 219.90 | 222.00 | 218.84 | 220.40 | 2,682,387 | +1.78(+0.81%) |
Jul 11, 2023 | 218.59 | 220.30 | 217.07 | 218.62 | 2,092,490 | -0.85(-0.39%) |
Jul 10, 2023 | 214.03 | 219.63 | 213.49 | 219.47 | 2,561,554 | +5.94(+2.78%) |
Jul 07, 2023 | 216.67 | 216.96 | 213.33 | 213.53 | 2,909,769 | -4.23(-1.94%) |
Jul 06, 2023 | 219.66 | 220.70 | 216.51 | 217.76 | 2,516,936 | -2.83(-1.28%) |
Jul 05, 2023 | 219.40 | 222.00 | 217.20 | 220.59 | 2,498,942 | +0.85(+0.39%) |
Jul 03, 2023 | 216.03 | 220.29 | 214.69 | 219.74 | 1,514,635 | +2.92(+1.35%) |
Jun 30, 2023 | 216.80 | 217.89 | 215.84 | 216.82 | 2,911,518 | +0.84(+0.39%) |
Jun 29, 2023 | 214.48 | 216.47 | 213.76 | 215.98 | 1,904,857 | -0.15(-0.07%) |
Jun 28, 2023 | 217.04 | 217.14 | 213.53 | 216.13 | 2,317,587 | -1.27(-0.58%) |
Jun 27, 2023 | 218.91 | 219.38 | 215.95 | 217.40 | 2,770,596 | -2.07(-0.94%) |
Jun 26, 2023 | 221.49 | 221.49 | 214.97 | 219.47 | 2,626,604 | -2.32(-1.05%) |
Jun 23, 2023 | 224.49 | 225.14 | 221.11 | 221.79 | 4,253,261 | -2.49(-1.11%) |
Jun 22, 2023 | 221.99 | 224.50 | 221.45 | 224.28 | 1,645,891 | +2.56(+1.15%) |
Jun 21, 2023 | 222.84 | 224.62 | 220.31 | 221.72 | 2,337,447 | -1.51(-0.68%) |
Jun 20, 2023 | 223.67 | 225.43 | 221.87 | 223.24 | 2,552,459 | -1.04(-0.47%) |
Jun 16, 2023 | 224.66 | 226.52 | 222.42 | 224.28 | 6,927,269 | +1.19(+0.53%) |
Jun 15, 2023 | 217.79 | 223.49 | 217.75 | 223.09 | 2,697,121 | +6.02(+2.77%) |
Jun 14, 2023 | 218.03 | 218.45 | 215.92 | 217.08 | 2,511,662 | +0.28(+0.13%) |
Jun 13, 2023 | 212.34 | 217.13 | 211.85 | 216.79 | 2,373,445 | +4.49(+2.12%) |
Jun 12, 2023 | 214.12 | 214.12 | 210.28 | 212.30 | 2,769,162 | -1.34(-0.63%) |
Jun 09, 2023 | 214.21 | 215.77 | 212.67 | 213.64 | 1,748,950 | -1.95(-0.91%) |
Jun 08, 2023 | 216.08 | 216.69 | 214.22 | 215.59 | 1,922,362 | -0.48(-0.22%) |
Jun 07, 2023 | 215.59 | 216.68 | 214.59 | 216.07 | 2,616,750 | +0.03(+0.01%) |
Jun 06, 2023 | 217.86 | 217.95 | 214.15 | 216.04 | 1,777,655 | -0.65(-0.30%) |
Jun 05, 2023 | 214.53 | 217.82 | 213.36 | 216.69 | 2,558,309 | +3.72(+1.75%) |
Jun 02, 2023 | 208.75 | 213.64 | 207.06 | 212.97 | 3,775,683 | +3.71(+1.77%) |
Jun 01, 2023 | 214.81 | 215.44 | 206.75 | 209.25 | 4,947,263 | -6.23(-2.89%) |
May 31, 2023 | 214.44 | 216.66 | 212.10 | 215.49 | 3,977,436 | +2.07(+0.97%) |
May 30, 2023 | 210.00 | 213.87 | 209.69 | 213.41 | 3,200,645 | +1.56(+0.74%) |
May 26, 2023 | 210.90 | 213.37 | 209.46 | 211.85 | 3,155,020 | -0.52(-0.24%) |
May 25, 2023 | 214.95 | 214.95 | 209.90 | 212.37 | 3,038,976 | -3.77(-1.74%) |
May 24, 2023 | 220.36 | 220.67 | 215.87 | 216.14 | 1,807,019 | -3.05(-1.39%) |
May 23, 2023 | 218.96 | 221.51 | 217.58 | 219.19 | 2,351,737 | +0.44(+0.20%) |
May 22, 2023 | 219.59 | 221.51 | 217.60 | 218.75 | 1,893,001 | +0.56(+0.25%) |
May 19, 2023 | 219.19 | 220.59 | 217.56 | 218.19 | 2,453,089 | -0.79(-0.36%) |
May 18, 2023 | 219.49 | 219.49 | 216.72 | 218.98 | 2,298,298 | -0.77(-0.35%) |
May 17, 2023 | 220.73 | 220.80 | 215.28 | 219.75 | 3,433,048 | -0.71(-0.32%) |
May 16, 2023 | 226.59 | 226.88 | 220.33 | 220.47 | 2,737,704 | -5.47(-2.42%) |
May 15, 2023 | 225.68 | 226.31 | 224.57 | 225.93 | 1,603,359 | +0.56(+0.25%) |
May 12, 2023 | 225.45 | 225.95 | 223.69 | 225.37 | 1,339,233 | +0.64(+0.28%) |
May 11, 2023 | 227.01 | 227.34 | 222.91 | 224.73 | 1,666,608 | -1.76(-0.78%) |
May 10, 2023 | 227.25 | 227.35 | 223.82 | 226.49 | 1,582,296 | -0.31(-0.14%) |
May 09, 2023 | 227.00 | 227.77 | 225.63 | 226.80 | 1,518,307 | -0.18(-0.08%) |
May 08, 2023 | 227.68 | 228.07 | 224.65 | 226.99 | 1,723,882 | -1.85(-0.81%) |
May 05, 2023 | 225.09 | 229.33 | 224.52 | 228.83 | 2,901,181 | +4.49(+2.00%) |
May 04, 2023 | 222.82 | 224.47 | 221.69 | 224.34 | 2,303,207 | +2.50(+1.13%) |
May 03, 2023 | 228.29 | 228.61 | 221.53 | 221.85 | 3,098,865 | -6.44(-2.82%) |
May 02, 2023 | 230.33 | 231.22 | 227.73 | 228.29 | 2,198,431 | -2.84(-1.23%) |