Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 238.99 | 239.07 | 236.21 | 238.85 | 4,896,708 | +0.16(+0.07%) |
Jul 28, 2023 | 236.12 | 240.13 | 235.70 | 238.69 | 7,059,535 | +4.94(+2.11%) |
Jul 27, 2023 | 235.24 | 238.67 | 231.83 | 233.75 | 12,014,355 | +0.95(+0.41%) |
Jul 26, 2023 | 222.16 | 233.09 | 221.77 | 232.80 | 24,917,018 | +18.68(+8.72%) |
Jul 25, 2023 | 214.20 | 214.82 | 210.81 | 214.12 | 6,580,386 | -1.75(-0.81%) |
Jul 24, 2023 | 212.06 | 215.94 | 211.46 | 215.87 | 4,897,005 | +4.07(+1.92%) |
Jul 21, 2023 | 213.89 | 215.60 | 211.64 | 211.80 | 4,056,806 | -1.81(-0.85%) |
Jul 20, 2023 | 208.83 | 215.10 | 208.80 | 213.61 | 5,778,522 | +5.01(+2.40%) |
Jul 19, 2023 | 211.12 | 211.87 | 208.24 | 208.60 | 4,804,855 | -2.97(-1.40%) |
Jul 18, 2023 | 211.00 | 213.04 | 209.57 | 211.57 | 5,894,252 | -0.30(-0.14%) |
Jul 17, 2023 | 212.50 | 214.23 | 211.74 | 211.87 | 3,615,802 | -1.25(-0.59%) |
Jul 14, 2023 | 217.00 | 217.02 | 212.81 | 213.12 | 4,295,551 | -3.73(-1.72%) |
Jul 13, 2023 | 218.13 | 218.90 | 216.30 | 216.85 | 4,288,506 | -0.26(-0.12%) |
Jul 12, 2023 | 219.51 | 221.56 | 216.92 | 217.11 | 5,121,430 | -1.65(-0.75%) |
Jul 11, 2023 | 212.91 | 218.98 | 211.35 | 218.76 | 7,454,400 | +5.45(+2.55%) |
Jul 10, 2023 | 211.84 | 213.59 | 211.22 | 213.31 | 3,494,871 | +1.21(+0.57%) |
Jul 07, 2023 | 212.94 | 215.66 | 211.83 | 212.10 | 4,893,570 | -0.52(-0.24%) |
Jul 06, 2023 | 212.48 | 213.61 | 209.58 | 212.62 | 4,681,826 | -0.69(-0.32%) |
Jul 05, 2023 | 210.00 | 214.28 | 207.89 | 213.31 | 4,924,466 | +2.39(+1.13%) |
Jul 03, 2023 | 210.50 | 212.17 | 210.24 | 210.92 | 2,143,048 | -0.24(-0.11%) |
Jun 30, 2023 | 213.14 | 213.18 | 209.38 | 211.16 | 5,488,718 | -0.67(-0.32%) |
Jun 29, 2023 | 211.12 | 213.22 | 210.23 | 211.83 | 3,442,961 | +1.11(+0.53%) |
Jun 28, 2023 | 211.21 | 212.19 | 209.45 | 210.72 | 4,274,108 | +1.29(+0.62%) |
Jun 27, 2023 | 206.15 | 209.66 | 206.08 | 209.43 | 4,461,027 | +3.85(+1.87%) |
Jun 26, 2023 | 206.11 | 207.09 | 204.66 | 205.58 | 3,442,553 | +0.17(+0.08%) |
Jun 23, 2023 | 204.02 | 205.61 | 202.55 | 205.41 | 6,380,244 | -0.20(-0.10%) |
Jun 22, 2023 | 205.61 | 208.50 | 203.65 | 205.61 | 7,064,788 | -6.47(-3.05%) |
Jun 21, 2023 | 211.83 | 212.99 | 209.39 | 212.08 | 5,354,673 | -0.29(-0.14%) |
Jun 20, 2023 | 218.89 | 219.29 | 211.88 | 212.37 | 8,219,346 | -7.62(-3.46%) |
Jun 16, 2023 | 220.72 | 223.87 | 218.97 | 219.99 | 7,803,947 | +0.58(+0.26%) |
Jun 15, 2023 | 217.17 | 220.61 | 215.31 | 219.41 | 4,999,930 | +2.51(+1.16%) |
Jun 14, 2023 | 221.40 | 221.59 | 216.03 | 216.90 | 5,621,585 | -3.48(-1.58%) |
Jun 13, 2023 | 222.35 | 223.12 | 219.35 | 220.38 | 5,878,959 | -1.18(-0.53%) |
Jun 12, 2023 | 217.16 | 223.91 | 216.63 | 221.56 | 8,068,735 | +4.25(+1.96%) |
Jun 09, 2023 | 217.99 | 219.16 | 215.73 | 217.31 | 5,300,209 | -0.80(-0.37%) |
Jun 08, 2023 | 212.34 | 220.00 | 212.05 | 218.11 | 9,360,504 | +6.18(+2.92%) |
Jun 07, 2023 | 207.99 | 212.38 | 207.20 | 211.93 | 6,460,556 | +4.64(+2.24%) |
Jun 06, 2023 | 208.37 | 211.68 | 200.61 | 207.29 | 10,949,796 | -1.49(-0.71%) |
Jun 05, 2023 | 210.44 | 213.28 | 207.50 | 208.78 | 5,776,000 | -4.54(-2.13%) |
Jun 02, 2023 | 210.00 | 215.24 | 210.00 | 213.32 | 7,496,172 | +5.36(+2.58%) |
Jun 01, 2023 | 206.46 | 210.23 | 206.00 | 207.96 | 5,123,271 | +2.26(+1.10%) |
May 31, 2023 | 203.50 | 206.19 | 200.91 | 205.70 | 5,461,109 | +1.01(+0.49%) |
May 30, 2023 | 204.09 | 207.80 | 203.31 | 204.69 | 3,975,772 | +1.06(+0.52%) |
May 26, 2023 | 201.60 | 204.80 | 201.18 | 203.63 | 3,820,303 | +2.76(+1.37%) |
May 25, 2023 | 199.99 | 201.75 | 196.60 | 200.87 | 3,908,230 | +1.60(+0.80%) |
May 24, 2023 | 201.32 | 201.32 | 197.50 | 199.27 | 4,367,146 | -3.33(-1.64%) |
May 23, 2023 | 204.58 | 207.49 | 202.44 | 202.60 | 4,010,365 | -3.31(-1.61%) |
May 22, 2023 | 205.51 | 206.98 | 203.90 | 205.91 | 3,093,254 | +0.42(+0.20%) |
May 19, 2023 | 208.11 | 208.35 | 204.63 | 205.49 | 3,896,548 | -1.75(-0.84%) |
May 18, 2023 | 206.45 | 208.17 | 204.01 | 207.24 | 4,354,458 | +0.37(+0.18%) |
May 17, 2023 | 202.71 | 208.58 | 202.71 | 206.87 | 6,638,822 | +6.00(+2.99%) |
May 16, 2023 | 201.82 | 202.36 | 199.94 | 200.87 | 3,012,864 | -1.90(-0.94%) |
May 15, 2023 | 200.01 | 203.32 | 198.65 | 202.77 | 2,842,097 | +2.07(+1.03%) |
May 12, 2023 | 201.84 | 203.11 | 198.82 | 200.70 | 3,172,457 | -1.14(-0.56%) |
May 11, 2023 | 199.39 | 202.55 | 198.07 | 201.84 | 3,318,995 | +1.00(+0.50%) |
May 10, 2023 | 203.14 | 203.20 | 198.25 | 200.84 | 3,921,332 | -1.04(-0.52%) |
May 09, 2023 | 201.21 | 204.61 | 198.78 | 201.88 | 9,326,867 | +4.62(+2.34%) |
May 08, 2023 | 199.16 | 199.66 | 196.40 | 197.26 | 4,673,101 | -1.08(-0.54%) |
May 05, 2023 | 198.09 | 199.04 | 196.76 | 198.34 | 3,872,239 | +1.29(+0.65%) |
May 04, 2023 | 200.65 | 201.25 | 193.27 | 197.05 | 6,931,031 | -3.88(-1.93%) |
May 03, 2023 | 204.36 | 206.10 | 200.55 | 200.93 | 4,534,659 | -2.32(-1.14%) |
May 02, 2023 | 203.00 | 204.19 | 200.09 | 203.25 | 3,970,318 | -0.62(-0.30%) |