Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 231.19 | 239.30 | 229.96 | 236.22 | 1,951,535 | +6.05(+2.63%) |
Jul 28, 2023 | 231.06 | 233.32 | 226.78 | 230.17 | 840,515 | +5.39(+2.40%) |
Jul 27, 2023 | 233.52 | 233.52 | 224.46 | 224.77 | 630,881 | -7.47(-3.22%) |
Jul 26, 2023 | 232.89 | 234.72 | 230.02 | 232.24 | 486,274 | -0.31(-0.13%) |
Jul 25, 2023 | 236.52 | 237.39 | 231.02 | 232.55 | 465,062 | -4.49(-1.89%) |
Jul 24, 2023 | 238.60 | 239.46 | 236.17 | 237.04 | 412,001 | -0.72(-0.30%) |
Jul 21, 2023 | 237.14 | 238.09 | 235.56 | 237.76 | 406,096 | +1.16(+0.49%) |
Jul 20, 2023 | 235.06 | 236.66 | 232.04 | 236.60 | 303,709 | +0.86(+0.37%) |
Jul 19, 2023 | 232.98 | 236.57 | 232.98 | 235.73 | 454,502 | +3.16(+1.36%) |
Jul 18, 2023 | 232.33 | 234.29 | 230.41 | 232.57 | 477,903 | -2.66(-1.13%) |
Jul 17, 2023 | 236.47 | 238.89 | 234.67 | 235.23 | 349,688 | -2.82(-1.19%) |
Jul 14, 2023 | 235.94 | 238.82 | 234.91 | 238.05 | 344,201 | +0.98(+0.41%) |
Jul 13, 2023 | 232.92 | 237.37 | 231.94 | 237.07 | 494,317 | +3.63(+1.55%) |
Jul 12, 2023 | 233.97 | 236.59 | 233.38 | 233.44 | 575,133 | +2.52(+1.09%) |
Jul 11, 2023 | 228.41 | 231.12 | 226.92 | 230.92 | 221,643 | +3.69(+1.62%) |
Jul 10, 2023 | 224.75 | 227.36 | 224.29 | 227.24 | 352,563 | +1.01(+0.45%) |
Jul 07, 2023 | 225.79 | 227.65 | 224.48 | 226.23 | 387,585 | -1.55(-0.68%) |
Jul 06, 2023 | 224.87 | 228.28 | 221.00 | 227.78 | 469,608 | -0.37(-0.16%) |
Jul 05, 2023 | 227.02 | 230.70 | 226.13 | 228.15 | 402,211 | -1.32(-0.58%) |
Jul 03, 2023 | 226.30 | 230.63 | 225.69 | 229.47 | 153,996 | +2.22(+0.98%) |
Jun 30, 2023 | 228.39 | 230.39 | 223.00 | 227.25 | 628,772 | +1.19(+0.53%) |
Jun 29, 2023 | 220.48 | 226.12 | 219.49 | 226.06 | 326,282 | +4.96(+2.24%) |
Jun 28, 2023 | 220.44 | 224.01 | 219.28 | 221.10 | 388,023 | -0.73(-0.33%) |
Jun 27, 2023 | 219.87 | 221.96 | 218.21 | 221.83 | 392,445 | +2.34(+1.07%) |
Jun 26, 2023 | 211.26 | 219.54 | 210.94 | 219.49 | 430,517 | +8.23(+3.89%) |
Jun 23, 2023 | 215.32 | 215.72 | 210.74 | 211.26 | 700,182 | -4.78(-2.21%) |
Jun 22, 2023 | 222.88 | 222.88 | 214.83 | 216.04 | 556,601 | -7.37(-3.30%) |
Jun 21, 2023 | 223.30 | 224.26 | 221.89 | 223.41 | 399,991 | -1.46(-0.65%) |
Jun 20, 2023 | 225.95 | 226.75 | 224.16 | 224.87 | 349,002 | -2.61(-1.15%) |
Jun 16, 2023 | 227.57 | 227.94 | 226.25 | 227.48 | 759,518 | +2.03(+0.90%) |
Jun 15, 2023 | 223.55 | 225.57 | 222.48 | 225.45 | 436,475 | +1.35(+0.60%) |
Jun 14, 2023 | 225.21 | 226.67 | 222.64 | 224.09 | 274,674 | -0.83(-0.37%) |
Jun 13, 2023 | 220.85 | 225.00 | 220.40 | 224.92 | 385,911 | +2.32(+1.04%) |
Jun 12, 2023 | 224.53 | 224.62 | 220.20 | 222.60 | 296,999 | -2.37(-1.05%) |
Jun 09, 2023 | 224.59 | 225.40 | 223.03 | 224.97 | 423,415 | +1.26(+0.56%) |
Jun 08, 2023 | 219.96 | 224.00 | 217.48 | 223.71 | 516,212 | +2.10(+0.95%) |
Jun 07, 2023 | 218.11 | 222.42 | 217.44 | 221.61 | 417,378 | +4.92(+2.27%) |
Jun 06, 2023 | 217.20 | 217.20 | 214.25 | 216.69 | 514,740 | +0.44(+0.20%) |
Jun 05, 2023 | 217.42 | 219.14 | 215.46 | 216.25 | 631,560 | -3.20(-1.46%) |
Jun 02, 2023 | 213.22 | 219.97 | 213.16 | 219.45 | 847,640 | +9.01(+4.28%) |
Jun 01, 2023 | 207.32 | 211.15 | 204.35 | 210.44 | 468,516 | +2.99(+1.44%) |
May 31, 2023 | 205.92 | 208.54 | 205.48 | 207.45 | 733,851 | +1.49(+0.72%) |
May 30, 2023 | 204.04 | 207.13 | 202.66 | 205.97 | 561,346 | +3.97(+1.96%) |
May 26, 2023 | 197.81 | 202.59 | 196.41 | 202.00 | 426,900 | +3.42(+1.72%) |
May 25, 2023 | 200.72 | 202.24 | 198.47 | 198.58 | 595,308 | -1.36(-0.68%) |
May 24, 2023 | 202.45 | 202.45 | 199.04 | 199.95 | 442,578 | -2.86(-1.41%) |
May 23, 2023 | 202.93 | 205.68 | 202.47 | 202.81 | 314,199 | +0.21(+0.10%) |
May 22, 2023 | 201.40 | 204.71 | 200.57 | 202.60 | 199,865 | +1.17(+0.58%) |
May 19, 2023 | 203.32 | 204.71 | 200.89 | 201.42 | 246,117 | +0.14(+0.07%) |
May 18, 2023 | 201.13 | 203.53 | 199.46 | 201.28 | 300,188 | -1.29(-0.64%) |
May 17, 2023 | 201.28 | 202.92 | 199.76 | 202.57 | 294,529 | +1.76(+0.87%) |
May 16, 2023 | 203.91 | 205.74 | 200.61 | 200.81 | 260,419 | -4.71(-2.29%) |
May 15, 2023 | 205.28 | 206.62 | 203.52 | 205.52 | 287,866 | -1.22(-0.59%) |
May 12, 2023 | 207.97 | 208.63 | 204.93 | 206.74 | 326,513 | -1.59(-0.77%) |
May 11, 2023 | 206.49 | 208.43 | 205.57 | 208.34 | 220,553 | +0.20(+0.10%) |
May 10, 2023 | 210.58 | 210.62 | 206.38 | 208.14 | 398,501 | +0.44(+0.21%) |
May 09, 2023 | 207.41 | 209.00 | 205.49 | 207.69 | 297,426 | -2.23(-1.06%) |
May 08, 2023 | 210.08 | 211.21 | 208.76 | 209.92 | 278,621 | -1.31(-0.62%) |
May 05, 2023 | 209.39 | 211.71 | 208.98 | 211.24 | 295,490 | +3.26(+1.57%) |
May 04, 2023 | 207.89 | 209.56 | 205.66 | 207.97 | 279,743 | -0.05(-0.02%) |
May 03, 2023 | 210.66 | 211.02 | 207.11 | 208.02 | 411,918 | -0.50(-0.24%) |
May 02, 2023 | 210.96 | 211.95 | 204.80 | 208.52 | 366,478 | -3.35(-1.58%) |