Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 234.41 | 236.66 | 228.01 | 229.46 | 161,049 | -5.05(-2.15%) |
Jul 28, 2023 | 230.82 | 236.65 | 228.98 | 234.50 | 295,090 | +5.14(+2.24%) |
Jul 27, 2023 | 218.03 | 232.90 | 213.68 | 229.37 | 490,144 | +15.14(+7.07%) |
Jul 26, 2023 | 215.34 | 215.93 | 212.90 | 214.22 | 205,060 | -1.16(-0.54%) |
Jul 25, 2023 | 212.84 | 216.30 | 204.28 | 215.39 | 179,037 | +2.27(+1.07%) |
Jul 24, 2023 | 212.45 | 214.53 | 212.45 | 213.12 | 176,777 | +0.28(+0.13%) |
Jul 21, 2023 | 213.03 | 214.19 | 211.20 | 212.84 | 171,747 | +1.09(+0.51%) |
Jul 20, 2023 | 211.46 | 212.40 | 208.81 | 211.76 | 178,570 | -1.24(-0.58%) |
Jul 19, 2023 | 211.19 | 215.03 | 209.54 | 213.00 | 253,633 | +2.29(+1.09%) |
Jul 18, 2023 | 208.51 | 211.87 | 208.51 | 210.71 | 249,809 | +2.56(+1.23%) |
Jul 17, 2023 | 208.10 | 208.40 | 206.10 | 208.15 | 186,306 | +0.05(+0.02%) |
Jul 14, 2023 | 210.75 | 210.75 | 207.41 | 208.10 | 161,255 | -1.86(-0.89%) |
Jul 13, 2023 | 206.27 | 211.46 | 204.74 | 209.96 | 317,372 | +4.39(+2.14%) |
Jul 12, 2023 | 206.82 | 207.08 | 204.83 | 205.57 | 184,671 | +1.69(+0.83%) |
Jul 11, 2023 | 197.87 | 204.24 | 197.87 | 203.88 | 121,161 | +7.01(+3.56%) |
Jul 10, 2023 | 196.02 | 198.93 | 195.45 | 196.87 | 257,183 | +0.25(+0.13%) |
Jul 07, 2023 | 193.53 | 198.44 | 192.12 | 196.62 | 177,288 | +3.48(+1.80%) |
Jul 06, 2023 | 190.08 | 194.26 | 188.13 | 193.14 | 180,468 | +0.15(+0.08%) |
Jul 05, 2023 | 194.97 | 194.97 | 192.04 | 192.99 | 169,157 | -2.37(-1.22%) |
Jul 03, 2023 | 194.03 | 195.36 | 189.55 | 195.36 | 190,482 | +0.54(+0.28%) |
Jun 30, 2023 | 192.94 | 195.69 | 190.85 | 194.82 | 288,797 | +3.30(+1.72%) |
Jun 29, 2023 | 186.74 | 192.82 | 186.62 | 191.52 | 230,194 | +4.00(+2.14%) |
Jun 28, 2023 | 186.76 | 187.64 | 183.97 | 187.52 | 161,778 | +0.22(+0.12%) |
Jun 27, 2023 | 186.34 | 188.03 | 185.28 | 187.30 | 186,219 | +1.49(+0.80%) |
Jun 26, 2023 | 190.97 | 192.06 | 185.66 | 185.81 | 292,417 | -6.61(-3.43%) |
Jun 23, 2023 | 193.33 | 195.78 | 192.28 | 192.42 | 323,266 | -2.97(-1.52%) |
Jun 22, 2023 | 199.69 | 199.69 | 194.62 | 195.39 | 187,688 | -5.10(-2.54%) |
Jun 21, 2023 | 201.52 | 202.86 | 200.19 | 200.49 | 126,883 | -1.74(-0.86%) |
Jun 20, 2023 | 203.11 | 203.11 | 199.66 | 202.22 | 148,321 | -2.49(-1.22%) |
Jun 16, 2023 | 207.67 | 208.38 | 202.40 | 204.72 | 1,406,271 | -1.63(-0.79%) |
Jun 15, 2023 | 201.08 | 207.06 | 200.43 | 206.35 | 80,355 | +20.35(+10.94%) |
May 08, 2023 | 185.15 | 187.90 | 184.56 | 186.00 | 111,404 | +0.97(+0.53%) |
May 05, 2023 | 185.52 | 185.82 | 183.44 | 185.03 | 249,004 | +1.84(+1.00%) |
May 04, 2023 | 179.33 | 183.92 | 179.33 | 183.19 | 119,262 | +2.22(+1.22%) |
May 03, 2023 | 181.20 | 191.11 | 180.09 | 180.97 | 139,165 | +0.60(+0.33%) |
May 02, 2023 | 180.65 | 183.73 | 177.67 | 180.38 | 232,705 | -0.30(-0.16%) |