Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 245.15 | 245.15 | 239.83 | 242.72 | 339,874 | -2.45(-1.00%) |
Jul 28, 2023 | 244.12 | 246.73 | 242.11 | 245.17 | 261,315 | +2.40(+0.99%) |
Jul 27, 2023 | 243.72 | 243.72 | 241.28 | 242.77 | 197,179 | -0.07(-0.03%) |
Jul 26, 2023 | 244.60 | 244.60 | 241.02 | 242.84 | 294,922 | -1.76(-0.72%) |
Jul 25, 2023 | 243.91 | 246.36 | 243.91 | 244.60 | 287,618 | -1.13(-0.46%) |
Jul 24, 2023 | 248.58 | 250.43 | 245.71 | 245.73 | 354,033 | -2.51(-1.01%) |
Jul 21, 2023 | 245.63 | 249.07 | 243.71 | 248.24 | 238,311 | +3.90(+1.60%) |
Jul 20, 2023 | 243.87 | 246.76 | 242.54 | 244.34 | 553,635 | +2.15(+0.89%) |
Jul 19, 2023 | 239.16 | 242.46 | 238.22 | 242.19 | 214,250 | +4.28(+1.80%) |
Jul 18, 2023 | 235.70 | 238.58 | 235.33 | 237.91 | 245,788 | +3.65(+1.56%) |
Jul 17, 2023 | 232.00 | 236.99 | 231.22 | 234.26 | 286,921 | +2.26(+0.97%) |
Jul 14, 2023 | 230.64 | 233.32 | 229.93 | 232.00 | 263,205 | +2.19(+0.95%) |
Jul 13, 2023 | 230.57 | 234.39 | 229.36 | 229.81 | 304,996 | -0.10(-0.04%) |
Jul 12, 2023 | 223.99 | 232.54 | 223.50 | 229.91 | 436,803 | +8.26(+3.73%) |
Jul 11, 2023 | 223.81 | 224.13 | 219.85 | 221.65 | 240,901 | -1.49(-0.67%) |
Jul 10, 2023 | 211.58 | 223.85 | 211.58 | 223.14 | 718,567 | +11.32(+5.34%) |
Jul 07, 2023 | 213.00 | 214.16 | 211.25 | 211.82 | 313,222 | -1.18(-0.55%) |
Jul 06, 2023 | 219.07 | 219.34 | 212.58 | 213.00 | 350,316 | -6.43(-2.93%) |
Jul 05, 2023 | 223.07 | 223.74 | 218.72 | 219.43 | 349,132 | -4.32(-1.93%) |
Jul 03, 2023 | 220.24 | 224.95 | 219.94 | 223.75 | 188,726 | +3.00(+1.36%) |
Jun 30, 2023 | 220.97 | 222.68 | 218.71 | 220.75 | 293,132 | +0.96(+0.44%) |
Jun 29, 2023 | 214.80 | 220.57 | 214.62 | 219.79 | 415,917 | +4.99(+2.32%) |
Jun 28, 2023 | 215.00 | 215.00 | 212.00 | 214.80 | 205,393 | -0.32(-0.15%) |
Jun 27, 2023 | 219.88 | 220.08 | 214.86 | 215.12 | 354,113 | -5.66(-2.56%) |
Jun 26, 2023 | 222.46 | 222.54 | 218.44 | 220.78 | 193,903 | -1.58(-0.71%) |
Jun 23, 2023 | 225.29 | 225.30 | 222.19 | 222.36 | 327,808 | -2.87(-1.27%) |
Jun 22, 2023 | 223.24 | 226.26 | 221.43 | 225.23 | 235,663 | +2.16(+0.97%) |
Jun 21, 2023 | 223.40 | 224.02 | 221.38 | 223.07 | 389,971 | -0.33(-0.15%) |
Jun 20, 2023 | 228.20 | 228.20 | 222.69 | 223.40 | 547,259 | -6.86(-2.98%) |
Jun 16, 2023 | 230.00 | 232.42 | 230.00 | 230.26 | 659,637 | +0.67(+0.29%) |
Jun 15, 2023 | 227.56 | 229.85 | 227.00 | 229.59 | 240,692 | +3.31(+1.46%) |
Jun 14, 2023 | 228.76 | 230.83 | 225.46 | 226.28 | 305,261 | -3.25(-1.42%) |
Jun 13, 2023 | 226.43 | 231.25 | 225.32 | 229.53 | 258,669 | +1.63(+0.72%) |
Jun 12, 2023 | 230.00 | 230.00 | 224.35 | 227.90 | 242,575 | -0.59(-0.26%) |
Jun 09, 2023 | 226.12 | 229.32 | 224.64 | 228.49 | 271,953 | +1.99(+0.88%) |
Jun 08, 2023 | 221.48 | 227.25 | 220.52 | 226.50 | 377,102 | +5.84(+2.65%) |
Jun 07, 2023 | 220.25 | 222.30 | 219.00 | 220.66 | 282,743 | +0.41(+0.19%) |
Jun 06, 2023 | 220.00 | 220.88 | 217.60 | 220.25 | 312,186 | +1.37(+0.63%) |
Jun 05, 2023 | 216.15 | 219.87 | 215.29 | 218.88 | 278,501 | +1.66(+0.76%) |
Jun 02, 2023 | 214.52 | 217.68 | 212.99 | 217.22 | 392,076 | +3.74(+1.75%) |
Jun 01, 2023 | 210.40 | 214.54 | 207.00 | 213.48 | 483,995 | +3.74(+1.78%) |
May 31, 2023 | 205.93 | 211.25 | 205.93 | 209.74 | 1,267,841 | +4.55(+2.22%) |
May 30, 2023 | 206.03 | 208.20 | 204.44 | 205.19 | 338,384 | -2.13(-1.03%) |
May 26, 2023 | 212.14 | 213.93 | 207.20 | 207.32 | 359,178 | -4.82(-2.27%) |
May 25, 2023 | 212.15 | 213.89 | 209.94 | 212.14 | 478,902 | -1.95(-0.91%) |
May 24, 2023 | 216.75 | 217.90 | 213.99 | 214.09 | 202,400 | -2.10(-0.97%) |
May 23, 2023 | 218.76 | 219.60 | 216.11 | 216.19 | 262,475 | -2.40(-1.10%) |
May 22, 2023 | 220.37 | 221.86 | 216.92 | 218.59 | 340,402 | -0.97(-0.44%) |
May 19, 2023 | 218.02 | 220.31 | 217.45 | 219.56 | 315,715 | +2.77(+1.28%) |
May 18, 2023 | 215.82 | 216.82 | 213.59 | 216.79 | 288,637 | +0.60(+0.28%) |
May 17, 2023 | 211.67 | 216.65 | 209.36 | 216.19 | 431,950 | +4.14(+1.95%) |
May 16, 2023 | 212.80 | 213.49 | 210.21 | 212.05 | 209,018 | -2.35(-1.10%) |
May 15, 2023 | 214.19 | 215.38 | 212.80 | 214.40 | 268,240 | +0.38(+0.18%) |
May 12, 2023 | 214.34 | 214.82 | 212.41 | 214.02 | 328,589 | +0.54(+0.25%) |
May 11, 2023 | 212.47 | 213.66 | 209.96 | 213.48 | 222,142 | +1.24(+0.58%) |
May 10, 2023 | 209.84 | 212.75 | 208.23 | 212.24 | 316,619 | +2.64(+1.26%) |
May 09, 2023 | 209.78 | 211.15 | 208.35 | 209.60 | 376,761 | -0.86(-0.41%) |
May 08, 2023 | 214.29 | 216.23 | 209.82 | 210.46 | 459,576 | -3.66(-1.71%) |
May 05, 2023 | 217.48 | 217.78 | 213.23 | 214.12 | 971,721 | -1.60(-0.74%) |
May 04, 2023 | 219.63 | 219.63 | 211.41 | 215.72 | 674,883 | -2.68(-1.23%) |
May 03, 2023 | 220.01 | 224.04 | 215.91 | 218.40 | 1,009,489 | -10.39(-4.54%) |
May 02, 2023 | 232.00 | 232.69 | 227.20 | 228.79 | 594,249 | -3.32(-1.43%) |