Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 226.41 | 226.41 | 222.71 | 224.94 | 311,868 | -0.76(-0.34%) |
Jul 28, 2023 | 227.90 | 227.90 | 223.62 | 225.71 | 225,227 | -0.14(-0.06%) |
Jul 27, 2023 | 228.88 | 228.88 | 223.43 | 225.84 | 294,168 | -3.79(-1.65%) |
Jul 26, 2023 | 227.18 | 230.76 | 226.28 | 229.63 | 251,594 | +2.81(+1.24%) |
Jul 25, 2023 | 224.19 | 227.16 | 221.67 | 226.82 | 166,401 | +0.36(+0.16%) |
Jul 24, 2023 | 226.94 | 228.13 | 225.79 | 226.46 | 151,994 | -0.34(-0.15%) |
Jul 21, 2023 | 228.15 | 228.79 | 225.74 | 226.80 | 206,207 | -1.27(-0.56%) |
Jul 20, 2023 | 226.31 | 228.57 | 225.17 | 228.07 | 217,712 | +3.32(+1.48%) |
Jul 19, 2023 | 224.73 | 225.61 | 222.66 | 224.75 | 315,084 | -0.12(-0.05%) |
Jul 18, 2023 | 228.29 | 230.44 | 223.15 | 224.87 | 278,126 | -3.41(-1.49%) |
Jul 17, 2023 | 224.22 | 230.06 | 223.73 | 228.28 | 288,034 | +4.63(+2.07%) |
Jul 14, 2023 | 222.75 | 223.69 | 221.15 | 223.65 | 238,781 | +0.07(+0.03%) |
Jul 13, 2023 | 223.91 | 224.97 | 222.33 | 223.58 | 217,057 | -1.28(-0.57%) |
Jul 12, 2023 | 227.24 | 227.24 | 223.98 | 224.86 | 194,016 | -1.35(-0.60%) |
Jul 11, 2023 | 223.55 | 227.22 | 222.05 | 226.21 | 227,145 | +3.04(+1.36%) |
Jul 10, 2023 | 220.03 | 223.25 | 220.03 | 223.18 | 216,630 | +3.54(+1.61%) |
Jul 07, 2023 | 220.59 | 222.53 | 218.95 | 219.63 | 514,684 | -1.62(-0.73%) |
Jul 06, 2023 | 222.14 | 222.91 | 220.71 | 221.25 | 271,688 | -1.74(-0.78%) |
Jul 05, 2023 | 223.13 | 223.76 | 221.05 | 222.99 | 244,707 | -1.05(-0.47%) |
Jul 03, 2023 | 221.31 | 225.26 | 220.86 | 224.04 | 154,799 | +1.13(+0.51%) |
Jun 30, 2023 | 221.35 | 223.54 | 220.20 | 222.91 | 311,540 | +0.63(+0.28%) |
Jun 29, 2023 | 215.45 | 222.40 | 215.45 | 222.29 | 305,623 | +6.41(+2.97%) |
Jun 28, 2023 | 216.65 | 216.65 | 214.15 | 215.88 | 243,416 | -0.74(-0.34%) |
Jun 27, 2023 | 213.35 | 216.77 | 212.46 | 216.63 | 182,648 | +2.55(+1.19%) |
Jun 26, 2023 | 211.12 | 214.26 | 207.63 | 214.08 | 265,192 | +1.59(+0.75%) |
Jun 23, 2023 | 213.07 | 213.38 | 211.41 | 212.49 | 510,866 | -0.97(-0.45%) |
Jun 22, 2023 | 214.43 | 215.15 | 211.77 | 213.46 | 242,596 | -1.70(-0.79%) |
Jun 21, 2023 | 213.97 | 215.20 | 212.84 | 215.16 | 215,803 | +1.19(+0.55%) |
Jun 20, 2023 | 216.96 | 216.96 | 213.42 | 213.97 | 340,222 | -2.65(-1.23%) |
Jun 16, 2023 | 214.08 | 217.18 | 214.08 | 216.63 | 428,865 | +2.54(+1.19%) |
Jun 15, 2023 | 211.46 | 214.61 | 211.46 | 214.09 | 253,842 | +3.20(+1.52%) |
Jun 14, 2023 | 213.78 | 214.45 | 210.27 | 210.89 | 246,518 | -1.21(-0.57%) |
Jun 13, 2023 | 208.86 | 212.42 | 207.56 | 212.10 | 329,791 | +2.27(+1.08%) |
Jun 12, 2023 | 210.73 | 211.83 | 208.71 | 209.83 | 267,003 | -1.05(-0.50%) |
Jun 09, 2023 | 212.54 | 213.18 | 209.92 | 210.88 | 367,442 | -1.17(-0.55%) |
Jun 08, 2023 | 209.77 | 213.85 | 209.34 | 212.05 | 403,004 | +1.94(+0.92%) |
Jun 07, 2023 | 205.44 | 210.66 | 204.15 | 210.11 | 388,013 | +4.55(+2.22%) |
Jun 06, 2023 | 203.46 | 205.77 | 203.17 | 205.56 | 308,560 | +2.12(+1.04%) |
Jun 05, 2023 | 204.33 | 204.72 | 201.93 | 203.44 | 432,182 | +0.24(+0.12%) |
Jun 02, 2023 | 198.26 | 203.62 | 197.06 | 203.21 | 383,575 | +6.14(+3.12%) |
Jun 01, 2023 | 198.18 | 198.83 | 196.19 | 197.07 | 384,242 | -0.17(-0.08%) |
May 31, 2023 | 197.67 | 198.46 | 194.06 | 197.23 | 489,765 | -0.66(-0.33%) |
May 30, 2023 | 196.46 | 198.41 | 195.70 | 197.89 | 292,408 | +0.74(+0.38%) |
May 26, 2023 | 194.05 | 198.11 | 193.38 | 197.15 | 380,748 | +3.15(+1.63%) |
May 25, 2023 | 195.40 | 196.98 | 190.51 | 193.99 | 405,213 | -2.68(-1.36%) |
May 24, 2023 | 197.32 | 198.47 | 196.26 | 196.68 | 284,891 | -0.31(-0.16%) |
May 23, 2023 | 197.29 | 198.46 | 195.63 | 196.99 | 323,358 | -0.90(-0.45%) |
May 22, 2023 | 195.34 | 198.95 | 194.46 | 197.88 | 409,979 | +2.58(+1.32%) |
May 19, 2023 | 197.30 | 198.38 | 194.50 | 195.30 | 1,209,569 | -0.48(-0.24%) |
May 18, 2023 | 194.52 | 196.24 | 192.12 | 195.78 | 402,286 | +0.44(+0.22%) |
May 17, 2023 | 192.31 | 195.62 | 192.31 | 195.34 | 421,692 | +4.10(+2.14%) |
May 16, 2023 | 191.48 | 192.31 | 190.71 | 191.24 | 229,523 | -0.93(-0.48%) |
May 15, 2023 | 190.39 | 192.26 | 189.71 | 192.17 | 244,044 | +2.09(+1.10%) |
May 12, 2023 | 192.86 | 192.86 | 189.00 | 190.08 | 273,911 | -1.45(-0.76%) |
May 11, 2023 | 191.64 | 193.03 | 189.93 | 191.53 | 338,879 | -1.54(-0.80%) |
May 10, 2023 | 189.82 | 193.29 | 189.33 | 193.06 | 370,340 | +3.76(+1.98%) |
May 09, 2023 | 189.30 | 190.86 | 188.23 | 189.31 | 468,464 | +0.24(+0.13%) |
May 08, 2023 | 192.66 | 194.98 | 188.94 | 189.06 | 347,184 | -3.19(-1.66%) |
May 05, 2023 | 187.53 | 193.30 | 187.42 | 192.26 | 456,361 | +4.65(+2.48%) |
May 04, 2023 | 195.81 | 195.81 | 183.50 | 187.60 | 618,247 | -4.00(-2.09%) |
May 03, 2023 | 192.42 | 193.64 | 190.97 | 191.60 | 342,305 | +0.11(+0.06%) |
May 02, 2023 | 196.08 | 196.08 | 190.80 | 191.50 | 415,921 | -5.28(-2.69%) |