Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 225.76 | 226.98 | 222.91 | 223.76 | 1,262,032 | -2.39(-1.06%) |
Jul 28, 2023 | 227.01 | 227.01 | 222.68 | 226.15 | 872,233 | +1.59(+0.71%) |
Jul 27, 2023 | 232.94 | 233.33 | 224.32 | 224.56 | 1,215,010 | -7.40(-3.19%) |
Jul 26, 2023 | 230.58 | 232.03 | 228.66 | 231.96 | 684,718 | +0.39(+0.17%) |
Jul 25, 2023 | 225.77 | 233.88 | 225.77 | 231.57 | 841,889 | +3.41(+1.49%) |
Jul 24, 2023 | 227.93 | 229.56 | 226.58 | 228.16 | 1,220,760 | -0.10(-0.04%) |
Jul 21, 2023 | 226.62 | 229.59 | 224.82 | 228.26 | 1,078,386 | +1.89(+0.83%) |
Jul 20, 2023 | 226.02 | 227.23 | 224.16 | 226.37 | 650,183 | +0.91(+0.40%) |
Jul 19, 2023 | 224.68 | 227.13 | 224.14 | 225.46 | 763,491 | +1.23(+0.55%) |
Jul 18, 2023 | 221.54 | 224.57 | 220.23 | 224.23 | 873,894 | +2.86(+1.29%) |
Jul 17, 2023 | 220.56 | 222.48 | 219.29 | 221.37 | 712,768 | +0.27(+0.12%) |
Jul 14, 2023 | 219.87 | 221.80 | 218.96 | 221.10 | 687,849 | +1.47(+0.67%) |
Jul 13, 2023 | 219.47 | 220.07 | 217.81 | 219.63 | 1,287,798 | +0.62(+0.28%) |
Jul 12, 2023 | 219.13 | 220.77 | 217.01 | 219.01 | 894,276 | +2.74(+1.27%) |
Jul 11, 2023 | 218.79 | 219.83 | 214.62 | 216.27 | 1,423,763 | -3.16(-1.44%) |
Jul 10, 2023 | 216.69 | 220.70 | 215.76 | 219.43 | 997,158 | +2.62(+1.21%) |
Jul 07, 2023 | 216.14 | 218.02 | 216.00 | 216.81 | 966,350 | -0.84(-0.39%) |
Jul 06, 2023 | 218.10 | 219.63 | 215.57 | 217.65 | 1,206,827 | -3.25(-1.47%) |
Jul 05, 2023 | 220.43 | 221.76 | 218.10 | 220.90 | 979,591 | -0.17(-0.08%) |
Jul 03, 2023 | 223.81 | 224.39 | 220.14 | 221.07 | 462,049 | -3.70(-1.65%) |
Jun 30, 2023 | 223.46 | 225.40 | 222.11 | 224.77 | 1,092,917 | +3.35(+1.51%) |
Jun 29, 2023 | 218.90 | 221.91 | 217.87 | 221.42 | 869,794 | +2.20(+1.00%) |
Jun 28, 2023 | 214.58 | 219.73 | 212.73 | 219.22 | 1,063,337 | +4.56(+2.12%) |
Jun 27, 2023 | 214.00 | 215.08 | 210.94 | 214.66 | 699,870 | +0.84(+0.39%) |
Jun 26, 2023 | 213.29 | 216.05 | 213.27 | 213.82 | 712,264 | -0.24(-0.11%) |
Jun 23, 2023 | 211.58 | 215.20 | 210.80 | 214.06 | 1,364,953 | +0.44(+0.21%) |
Jun 22, 2023 | 213.60 | 214.79 | 211.67 | 213.62 | 1,194,546 | -0.21(-0.10%) |
Jun 21, 2023 | 214.16 | 215.96 | 212.77 | 213.83 | 1,272,504 | -1.10(-0.51%) |
Jun 20, 2023 | 211.15 | 215.80 | 208.21 | 214.93 | 1,517,658 | -1.09(-0.50%) |
Jun 16, 2023 | 219.42 | 220.03 | 215.74 | 216.02 | 1,182,586 | -0.76(-0.35%) |
Jun 15, 2023 | 211.58 | 217.64 | 211.58 | 216.78 | 835,778 | +26.96(+14.20%) |
May 08, 2023 | 189.03 | 190.09 | 185.37 | 189.82 | 1,178,371 | +1.30(+0.69%) |
May 05, 2023 | 187.00 | 189.93 | 184.93 | 188.52 | 960,558 | +4.12(+2.23%) |
May 04, 2023 | 186.51 | 187.56 | 183.74 | 184.40 | 1,340,085 | -2.62(-1.40%) |
May 03, 2023 | 187.07 | 189.42 | 185.36 | 187.02 | 1,292,475 | +1.42(+0.77%) |
May 02, 2023 | 189.15 | 189.74 | 183.99 | 185.60 | 1,356,539 | -4.40(-2.32%) |