Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 234.19 | 236.59 | 234.19 | 235.90 | 4,836,840 | +1.96(+0.84%) |
Jul 28, 2023 | 232.78 | 234.07 | 231.91 | 233.94 | 6,847,951 | +1.30(+0.56%) |
Jul 27, 2023 | 235.59 | 236.82 | 231.17 | 232.64 | 8,313,802 | -2.64(-1.12%) |
Jul 26, 2023 | 229.63 | 237.01 | 225.93 | 235.28 | 7,609,409 | -1.58(-0.67%) |
Jul 25, 2023 | 238.18 | 238.95 | 236.73 | 236.85 | 5,047,324 | -2.03(-0.85%) |
Jul 24, 2023 | 237.84 | 239.42 | 236.36 | 238.89 | 6,056,019 | +1.48(+0.62%) |
Jul 21, 2023 | 237.90 | 238.50 | 236.90 | 237.41 | 5,469,402 | -0.37(-0.15%) |
Jul 20, 2023 | 239.31 | 239.75 | 237.23 | 237.78 | 4,731,150 | -1.79(-0.75%) |
Jul 19, 2023 | 239.40 | 240.72 | 238.27 | 239.56 | 4,872,011 | +0.64(+0.27%) |
Jul 18, 2023 | 241.23 | 241.31 | 235.85 | 238.92 | 7,747,689 | -3.19(-1.32%) |
Jul 17, 2023 | 241.24 | 243.48 | 241.13 | 242.11 | 4,361,628 | +0.82(+0.34%) |
Jul 14, 2023 | 242.85 | 242.86 | 240.10 | 241.29 | 4,979,459 | -0.15(-0.06%) |
Jul 13, 2023 | 241.92 | 242.39 | 241.28 | 241.44 | 5,864,640 | +1.09(+0.45%) |
Jul 12, 2023 | 239.69 | 242.07 | 239.38 | 240.35 | 6,165,535 | +1.65(+0.69%) |
Jul 11, 2023 | 236.97 | 238.85 | 236.29 | 238.70 | 3,886,540 | +2.37(+1.00%) |
Jul 10, 2023 | 235.19 | 237.26 | 234.68 | 236.33 | 4,896,420 | +1.70(+0.72%) |
Jul 07, 2023 | 234.91 | 236.61 | 234.31 | 234.63 | 5,773,904 | -2.41(-1.02%) |
Jul 06, 2023 | 236.44 | 237.76 | 234.87 | 237.04 | 6,491,748 | -0.56(-0.24%) |
Jul 05, 2023 | 232.61 | 238.16 | 232.19 | 237.61 | 7,660,179 | +1.47(+0.62%) |
Jul 03, 2023 | 235.18 | 236.57 | 233.60 | 236.14 | 3,111,270 | +0.49(+0.21%) |
Jun 30, 2023 | 234.45 | 236.45 | 234.45 | 235.65 | 6,951,006 | +3.13(+1.35%) |
Jun 29, 2023 | 227.03 | 232.90 | 226.84 | 232.52 | 7,173,650 | +6.31(+2.79%) |
Jun 28, 2023 | 225.75 | 226.31 | 224.28 | 226.21 | 5,365,507 | +0.62(+0.27%) |
Jun 27, 2023 | 225.73 | 226.85 | 224.78 | 225.59 | 4,664,242 | +1.03(+0.46%) |
Jun 26, 2023 | 227.68 | 228.33 | 224.46 | 224.56 | 5,205,154 | -3.22(-1.42%) |
Jun 23, 2023 | 225.47 | 228.21 | 224.65 | 227.78 | 5,473,499 | +1.15(+0.51%) |
Jun 22, 2023 | 224.62 | 227.16 | 223.77 | 226.63 | 6,324,443 | +1.13(+0.50%) |
Jun 21, 2023 | 224.38 | 226.87 | 223.25 | 225.50 | 7,086,412 | +0.77(+0.34%) |
Jun 20, 2023 | 225.25 | 227.80 | 224.44 | 224.73 | 17,000,672 | -2.42(-1.07%) |
Jun 16, 2023 | 224.71 | 228.03 | 224.34 | 227.15 | 13,734,512 | +2.72(+1.21%) |
Jun 15, 2023 | 220.31 | 225.36 | 219.67 | 224.43 | 12,630,753 | +2.71(+1.22%) |
Jun 14, 2023 | 222.02 | 223.74 | 220.87 | 221.72 | 9,230,872 | +0.04(+0.02%) |
Jun 13, 2023 | 223.89 | 225.40 | 220.92 | 221.68 | 6,921,343 | -2.75(-1.22%) |
Jun 12, 2023 | 222.69 | 224.71 | 221.91 | 224.43 | 8,688,020 | +2.59(+1.17%) |
Jun 09, 2023 | 221.92 | 223.45 | 221.05 | 221.84 | 6,434,756 | +0.51(+0.23%) |
Jun 08, 2023 | 223.36 | 223.40 | 220.70 | 221.34 | 6,297,706 | -2.20(-0.99%) |
Jun 07, 2023 | 225.25 | 225.80 | 219.32 | 223.54 | 8,584,526 | -2.93(-1.29%) |
Jun 06, 2023 | 224.95 | 227.49 | 224.42 | 226.47 | 6,066,761 | +1.44(+0.64%) |
Jun 05, 2023 | 226.16 | 226.57 | 223.58 | 225.03 | 5,267,727 | -2.00(-0.88%) |
Jun 02, 2023 | 227.05 | 228.50 | 225.67 | 227.03 | 5,942,785 | +2.27(+1.01%) |
Jun 01, 2023 | 221.02 | 224.97 | 220.72 | 224.76 | 7,057,729 | +5.43(+2.47%) |
May 31, 2023 | 218.27 | 219.83 | 214.48 | 219.33 | 20,618,984 | -0.61(-0.28%) |
May 30, 2023 | 223.28 | 223.74 | 218.06 | 219.94 | 6,969,544 | -3.34(-1.50%) |
May 26, 2023 | 222.10 | 224.47 | 221.62 | 223.28 | 5,106,722 | +1.62(+0.73%) |
May 25, 2023 | 220.74 | 222.96 | 218.79 | 221.66 | 6,885,838 | +1.12(+0.51%) |
May 24, 2023 | 220.84 | 221.38 | 218.34 | 220.54 | 6,782,703 | -2.31(-1.04%) |
May 23, 2023 | 227.51 | 227.73 | 221.94 | 222.85 | 8,603,123 | -6.65(-2.90%) |
May 22, 2023 | 231.52 | 232.07 | 229.40 | 229.50 | 4,014,233 | -2.01(-0.87%) |
May 19, 2023 | 232.20 | 232.54 | 230.16 | 231.52 | 6,616,003 | -0.29(-0.12%) |
May 18, 2023 | 230.61 | 232.35 | 229.35 | 231.80 | 6,675,701 | +0.94(+0.41%) |
May 17, 2023 | 230.94 | 232.09 | 228.78 | 230.86 | 5,028,892 | +2.16(+0.95%) |
May 16, 2023 | 230.77 | 231.31 | 227.87 | 228.70 | 4,322,972 | -2.32(-1.01%) |
May 15, 2023 | 229.41 | 231.04 | 228.78 | 231.02 | 2,865,263 | +1.42(+0.62%) |
May 12, 2023 | 230.22 | 230.94 | 228.05 | 229.60 | 3,459,325 | +0.37(+0.16%) |
May 11, 2023 | 228.98 | 229.74 | 226.51 | 229.23 | 3,847,485 | +0.19(+0.08%) |
May 10, 2023 | 232.05 | 232.55 | 226.70 | 229.05 | 5,296,069 | -1.97(-0.85%) |
May 09, 2023 | 228.86 | 231.84 | 228.60 | 231.02 | 4,393,978 | +1.02(+0.44%) |
May 08, 2023 | 229.03 | 231.21 | 229.03 | 230.00 | 2,967,010 | +0.45(+0.19%) |
May 05, 2023 | 226.14 | 230.10 | 225.10 | 229.55 | 6,298,061 | +6.12(+2.74%) |
May 04, 2023 | 222.68 | 223.88 | 221.33 | 223.43 | 5,703,577 | -0.38(-0.17%) |
May 03, 2023 | 224.80 | 226.47 | 223.75 | 223.81 | 4,132,792 | -0.99(-0.44%) |
May 02, 2023 | 229.72 | 230.13 | 224.03 | 224.80 | 5,294,509 | -5.48(-2.38%) |