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 | 214.52 | 3,252,508 | +14.58(+7.29%) | |
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%) |