Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 206.37 | 214.05 | 205.12 | 210.54 | 3,336,023 | +4.19(+2.03%) |
Jul 28, 2023 | 208.61 | 210.23 | 203.94 | 206.35 | 1,843,783 | +2.08(+1.02%) |
Jul 27, 2023 | 209.20 | 209.22 | 203.43 | 204.26 | 2,267,895 | -4.04(-1.94%) |
Jul 26, 2023 | 209.74 | 211.37 | 206.44 | 208.30 | 1,638,446 | -2.47(-1.17%) |
Jul 25, 2023 | 210.90 | 215.99 | 209.68 | 210.77 | 2,114,932 | +1.70(+0.81%) |
Jul 24, 2023 | 212.17 | 212.63 | 206.65 | 209.07 | 2,310,255 | -5.15(-2.40%) |
Jul 21, 2023 | 218.94 | 219.31 | 209.84 | 214.22 | 2,856,719 | -7.06(-3.19%) |
Jul 20, 2023 | 228.12 | 229.64 | 219.75 | 221.28 | 2,273,865 | -9.33(-4.05%) |
Jul 19, 2023 | 235.06 | 235.61 | 229.65 | 230.62 | 1,252,570 | -4.47(-1.90%) |
Jul 18, 2023 | 236.06 | 237.17 | 233.15 | 235.09 | 1,079,984 | -0.62(-0.27%) |
Jul 17, 2023 | 232.21 | 237.49 | 232.09 | 235.72 | 887,702 | +2.37(+1.02%) |
Jul 14, 2023 | 239.51 | 239.76 | 232.58 | 233.34 | 1,090,076 | -6.35(-2.65%) |
Jul 13, 2023 | 243.99 | 243.99 | 238.16 | 239.69 | 1,003,113 | -1.75(-0.73%) |
Jul 12, 2023 | 238.04 | 244.69 | 238.04 | 241.45 | 1,191,557 | +4.31(+1.82%) |
Jul 11, 2023 | 242.49 | 245.42 | 236.06 | 237.13 | 1,537,710 | -0.76(-0.32%) |
Jul 10, 2023 | 235.56 | 239.22 | 234.87 | 237.90 | 1,299,716 | +2.32(+0.99%) |
Jul 07, 2023 | 225.14 | 238.29 | 225.14 | 235.58 | 2,158,854 | +9.87(+4.37%) |
Jul 06, 2023 | 223.63 | 226.09 | 218.07 | 225.71 | 1,704,690 | -1.44(-0.63%) |
Jul 05, 2023 | 226.33 | 230.29 | 224.58 | 227.15 | 1,497,513 | -0.24(-0.10%) |
Jul 03, 2023 | 222.43 | 230.26 | 222.43 | 227.38 | 1,508,421 | +6.12(+2.77%) |
Jun 30, 2023 | 217.50 | 222.00 | 214.83 | 221.26 | 1,359,569 | +4.08(+1.88%) |
Jun 29, 2023 | 215.35 | 217.82 | 213.86 | 217.19 | 1,618,178 | +1.96(+0.91%) |
Jun 28, 2023 | 223.63 | 223.80 | 214.93 | 215.22 | 1,916,161 | -9.99(-4.43%) |
Jun 27, 2023 | 222.96 | 226.12 | 219.59 | 225.21 | 1,184,541 | +1.83(+0.82%) |
Jun 26, 2023 | 220.03 | 226.16 | 219.56 | 223.38 | 1,702,727 | +5.00(+2.29%) |
Jun 23, 2023 | 219.88 | 220.14 | 216.41 | 218.38 | 3,512,157 | -5.77(-2.58%) |
Jun 22, 2023 | 226.90 | 226.90 | 220.59 | 224.15 | 1,608,328 | -4.34(-1.90%) |
Jun 21, 2023 | 228.12 | 231.12 | 227.31 | 228.50 | 1,566,368 | -1.82(-0.79%) |
Jun 20, 2023 | 226.70 | 231.69 | 223.25 | 230.32 | 2,305,506 | +4.02(+1.78%) |
Jun 16, 2023 | 229.47 | 230.00 | 225.34 | 226.30 | 2,368,302 | -2.72(-1.19%) |
Jun 15, 2023 | 223.41 | 230.46 | 222.82 | 229.02 | 1,379,058 | +4.47(+1.99%) |
Jun 14, 2023 | 229.00 | 231.41 | 222.78 | 224.55 | 1,961,407 | -2.03(-0.90%) |
Jun 13, 2023 | 218.66 | 227.30 | 217.36 | 226.58 | 2,200,286 | +10.20(+4.71%) |
Jun 12, 2023 | 217.98 | 218.37 | 214.94 | 216.38 | 1,494,213 | -1.93(-0.88%) |
Jun 09, 2023 | 217.87 | 220.62 | 216.19 | 218.31 | 1,507,736 | +0.87(+0.40%) |
Jun 08, 2023 | 216.63 | 218.36 | 214.19 | 217.44 | 1,626,293 | +0.79(+0.37%) |
Jun 07, 2023 | 211.79 | 216.96 | 211.15 | 216.65 | 1,937,304 | +5.65(+2.68%) |
Jun 06, 2023 | 201.97 | 213.21 | 201.51 | 210.99 | 1,624,097 | +6.87(+3.37%) |
Jun 05, 2023 | 207.28 | 207.76 | 202.68 | 204.12 | 1,413,542 | -2.17(-1.05%) |
Jun 02, 2023 | 201.20 | 208.08 | 200.45 | 206.29 | 2,134,253 | +12.69(+6.56%) |
Jun 01, 2023 | 191.40 | 195.67 | 189.75 | 193.60 | 1,630,686 | +1.99(+1.04%) |
May 31, 2023 | 197.94 | 198.97 | 190.52 | 191.61 | 2,576,716 | -8.25(-4.13%) |
May 30, 2023 | 202.72 | 203.98 | 197.12 | 199.86 | 1,707,146 | -2.11(-1.04%) |
May 26, 2023 | 206.23 | 206.56 | 199.02 | 201.96 | 1,760,954 | -0.97(-0.48%) |
May 25, 2023 | 209.40 | 209.76 | 200.79 | 202.94 | 2,941,524 | -7.19(-3.42%) |
May 24, 2023 | 212.16 | 212.68 | 207.41 | 210.12 | 1,804,792 | -3.80(-1.78%) |
May 23, 2023 | 204.37 | 217.91 | 203.96 | 213.92 | 4,054,006 | +9.47(+4.63%) |
May 22, 2023 | 207.42 | 208.47 | 203.18 | 204.45 | 1,900,664 | +2.33(+1.15%) |
May 19, 2023 | 206.43 | 207.35 | 201.43 | 202.12 | 1,593,741 | -5.93(-2.85%) |
May 18, 2023 | 209.96 | 210.57 | 206.22 | 208.05 | 2,046,998 | +2.13(+1.03%) |
May 17, 2023 | 203.07 | 207.54 | 201.30 | 205.93 | 1,596,828 | +2.30(+1.13%) |
May 16, 2023 | 200.26 | 205.71 | 199.60 | 203.63 | 2,283,057 | +1.90(+0.94%) |
May 15, 2023 | 198.67 | 206.10 | 198.67 | 201.73 | 2,589,445 | +7.88(+4.07%) |
May 12, 2023 | 196.61 | 198.77 | 192.44 | 193.85 | 1,443,751 | -2.70(-1.38%) |
May 11, 2023 | 197.46 | 199.67 | 195.34 | 196.55 | 2,423,519 | +3.97(+2.06%) |
May 10, 2023 | 196.86 | 197.82 | 190.33 | 192.58 | 2,352,284 | -0.65(-0.34%) |
May 09, 2023 | 185.64 | 195.43 | 185.64 | 193.23 | 3,356,828 | +9.20(+5.00%) |
May 08, 2023 | 182.17 | 185.03 | 181.24 | 184.03 | 2,745,296 | +6.12(+3.44%) |
May 05, 2023 | 177.65 | 183.16 | 177.65 | 177.92 | 2,387,211 | +4.01(+2.31%) |
May 04, 2023 | 171.28 | 183.10 | 170.91 | 173.91 | 4,603,702 | +2.71(+1.58%) |
May 03, 2023 | 178.66 | 180.57 | 170.97 | 171.19 | 3,675,985 | -0.48(-0.28%) |
May 02, 2023 | 173.61 | 174.46 | 170.55 | 171.68 | 2,337,196 | -3.83(-2.18%) |