Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 210.91 | 212.98 | 209.31 | 209.54 | 317,243 | -0.95(-0.45%) |
Jul 28, 2023 | 211.24 | 211.47 | 205.86 | 210.49 | 408,949 | +1.98(+0.95%) |
Jul 27, 2023 | 214.00 | 215.43 | 208.06 | 208.51 | 278,146 | -4.52(-2.12%) |
Jul 26, 2023 | 211.27 | 213.99 | 209.24 | 213.03 | 497,936 | +1.96(+0.93%) |
Jul 25, 2023 | 205.10 | 212.38 | 205.10 | 211.07 | 407,520 | +3.82(+1.84%) |
Jul 24, 2023 | 201.88 | 207.32 | 201.88 | 207.25 | 285,055 | +0.87(+0.42%) |
Jul 21, 2023 | 202.02 | 207.23 | 197.55 | 206.38 | 688,687 | +2.39(+1.17%) |
Jul 20, 2023 | 205.39 | 205.39 | 202.14 | 203.99 | 321,166 | -0.03(-0.01%) |
Jul 19, 2023 | 201.82 | 205.10 | 201.68 | 204.02 | 776,645 | +2.68(+1.33%) |
Jul 18, 2023 | 208.50 | 208.50 | 200.50 | 201.34 | 858,903 | -8.00(-3.82%) |
Jul 17, 2023 | 207.65 | 210.16 | 204.26 | 209.34 | 316,435 | +1.78(+0.86%) |
Jul 14, 2023 | 209.31 | 209.98 | 207.33 | 207.56 | 305,335 | -1.60(-0.76%) |
Jul 13, 2023 | 211.45 | 211.63 | 208.23 | 209.16 | 343,815 | -1.84(-0.87%) |
Jul 12, 2023 | 212.39 | 212.81 | 209.93 | 211.00 | 197,720 | +2.69(+1.29%) |
Jul 11, 2023 | 208.53 | 210.55 | 204.66 | 208.31 | 362,218 | -0.49(-0.23%) |
Jul 10, 2023 | 202.90 | 210.08 | 202.90 | 208.80 | 401,235 | +1.91(+0.92%) |
Jul 07, 2023 | 207.23 | 209.04 | 206.38 | 206.89 | 264,471 | -0.47(-0.23%) |
Jul 06, 2023 | 203.82 | 208.28 | 201.03 | 207.36 | 416,929 | +0.44(+0.21%) |
Jul 05, 2023 | 208.13 | 209.86 | 206.09 | 206.92 | 259,696 | -1.75(-0.84%) |
Jul 03, 2023 | 209.79 | 210.95 | 207.54 | 208.67 | 192,858 | -1.58(-0.75%) |
Jun 30, 2023 | 211.54 | 212.91 | 209.49 | 210.25 | 396,259 | +1.07(+0.51%) |
Jun 29, 2023 | 205.93 | 209.49 | 204.33 | 209.18 | 271,048 | +3.44(+1.67%) |
Jun 28, 2023 | 203.71 | 207.29 | 202.50 | 205.74 | 440,509 | +1.41(+0.69%) |
Jun 27, 2023 | 206.55 | 207.03 | 201.12 | 204.33 | 446,128 | -1.97(-0.95%) |
Jun 26, 2023 | 207.46 | 208.63 | 205.15 | 206.30 | 352,204 | -1.51(-0.73%) |
Jun 23, 2023 | 201.83 | 209.40 | 201.48 | 207.81 | 1,685,704 | +3.64(+1.78%) |
Jun 22, 2023 | 204.95 | 204.95 | 201.13 | 204.17 | 438,819 | -2.14(-1.04%) |
Jun 21, 2023 | 207.77 | 208.84 | 203.97 | 206.31 | 450,600 | -3.22(-1.54%) |
Jun 20, 2023 | 205.30 | 211.84 | 204.06 | 209.53 | 725,928 | -0.46(-0.22%) |
Jun 16, 2023 | 210.72 | 211.96 | 206.09 | 209.99 | 667,704 | +1.02(+0.49%) |
Jun 15, 2023 | 207.06 | 209.74 | 206.09 | 208.97 | 350,111 | +1.55(+0.75%) |
Jun 14, 2023 | 208.76 | 210.72 | 206.99 | 207.42 | 549,694 | -0.58(-0.28%) |
Jun 13, 2023 | 205.26 | 209.07 | 205.26 | 208.00 | 392,434 | +2.52(+1.23%) |
Jun 12, 2023 | 197.84 | 207.92 | 197.84 | 205.48 | 475,157 | +7.80(+3.95%) |
Jun 09, 2023 | 203.48 | 204.99 | 197.55 | 197.68 | 294,448 | -5.49(-2.70%) |
Jun 08, 2023 | 203.39 | 203.96 | 199.34 | 203.17 | 343,654 | -0.28(-0.14%) |
Jun 07, 2023 | 199.66 | 206.23 | 197.29 | 203.45 | 373,763 | +1.87(+0.93%) |
Jun 06, 2023 | 199.58 | 202.65 | 198.50 | 201.58 | 324,270 | +2.47(+1.24%) |
Jun 05, 2023 | 199.88 | 200.81 | 196.16 | 199.11 | 370,642 | -1.57(-0.78%) |
Jun 02, 2023 | 199.39 | 202.83 | 197.05 | 200.68 | 424,094 | +4.34(+2.21%) |
Jun 01, 2023 | 194.00 | 196.96 | 190.43 | 196.34 | 315,518 | +2.96(+1.53%) |
May 31, 2023 | 194.48 | 197.20 | 190.46 | 193.38 | 663,102 | -2.67(-1.36%) |
May 30, 2023 | 194.14 | 199.28 | 194.14 | 196.05 | 604,084 | +1.93(+0.99%) |
May 26, 2023 | 195.28 | 197.13 | 193.73 | 194.12 | 304,466 | -0.77(-0.40%) |
May 25, 2023 | 199.71 | 202.00 | 194.21 | 194.89 | 514,744 | -4.49(-2.25%) |
May 24, 2023 | 199.48 | 201.53 | 191.73 | 199.38 | 726,476 | -2.92(-1.44%) |
May 23, 2023 | 200.16 | 205.29 | 198.42 | 202.30 | 561,258 | +0.96(+0.48%) |
May 22, 2023 | 198.81 | 202.55 | 197.03 | 201.34 | 580,880 | +3.01(+1.52%) |
May 19, 2023 | 200.33 | 200.69 | 197.55 | 198.33 | 748,972 | -0.93(-0.47%) |
May 18, 2023 | 197.27 | 199.54 | 194.53 | 199.26 | 595,804 | +2.48(+1.26%) |
May 17, 2023 | 188.10 | 198.41 | 185.59 | 196.78 | 1,052,154 | +8.60(+4.57%) |
May 16, 2023 | 190.92 | 191.62 | 186.85 | 188.18 | 398,718 | -4.18(-2.17%) |
May 15, 2023 | 190.77 | 193.69 | 188.85 | 192.36 | 418,708 | +1.12(+0.59%) |
May 12, 2023 | 196.92 | 196.92 | 188.06 | 191.24 | 588,670 | -4.51(-2.30%) |
May 11, 2023 | 189.40 | 200.48 | 187.93 | 195.75 | 1,166,856 | +9.45(+5.07%) |
May 10, 2023 | 190.40 | 191.32 | 185.61 | 186.30 | 805,665 | -1.18(-0.63%) |
May 09, 2023 | 187.98 | 189.25 | 186.11 | 187.48 | 442,106 | -2.40(-1.26%) |
May 08, 2023 | 191.96 | 192.80 | 189.38 | 189.88 | 415,393 | -1.37(-0.72%) |
May 05, 2023 | 191.71 | 192.05 | 187.73 | 191.25 | 498,074 | +1.77(+0.93%) |
May 04, 2023 | 191.31 | 192.92 | 189.34 | 189.48 | 323,485 | -1.98(-1.03%) |
May 03, 2023 | 190.44 | 195.67 | 189.05 | 191.46 | 451,733 | +2.46(+1.30%) |
May 02, 2023 | 188.80 | 191.47 | 187.75 | 189.00 | 595,128 | -1.10(-0.58%) |