Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 219.88 | 224.72 | 220.73 | 224.07 | 0 | +4.19(+1.91%) |
Jul 28, 2023 | 223.11 | 222.94 | 219.77 | 219.88 | 0 | -3.23(-1.45%) |
Jul 27, 2023 | 225.82 | 226.29 | 222.45 | 223.11 | 0 | -2.71(-1.20%) |
Jul 26, 2023 | 224.81 | 226.21 | 223.59 | 225.82 | 0 | +1.01(+0.45%) |
Jul 25, 2023 | 224.52 | 225.24 | 223.40 | 224.81 | 0 | +0.29(+0.13%) |
Jul 24, 2023 | 223.86 | 226.55 | 223.41 | 224.52 | 0 | +0.66(+0.29%) |
Jul 21, 2023 | 220.75 | 224.11 | 219.58 | 223.86 | 0 | +3.11(+1.41%) |
Jul 20, 2023 | 218.41 | 221.48 | 218.55 | 220.75 | 0 | +2.34(+1.07%) |
Jul 19, 2023 | 216.77 | 219.35 | 216.58 | 218.41 | 0 | +1.64(+0.76%) |
Jul 18, 2023 | 215.83 | 217.76 | 215.70 | 216.77 | 0 | +0.94(+0.44%) |
Jul 17, 2023 | 219.14 | 219.22 | 215.38 | 215.83 | 0 | -3.31(-1.51%) |
Jul 14, 2023 | 216.14 | 219.74 | 216.32 | 219.14 | 0 | +3.03(+1.40%) |
Jul 13, 2023 | 216.31 | 217.26 | 215.44 | 216.11 | 0 | -0.23(-0.11%) |
Jul 12, 2023 | 215.68 | 217.90 | 214.96 | 216.34 | 0 | +0.63(+0.29%) |
Jul 11, 2023 | 215.07 | 216.94 | 213.04 | 215.71 | 0 | +0.63(+0.29%) |
Jul 10, 2023 | 216.50 | 216.30 | 214.10 | 215.08 | 0 | -1.42(-0.66%) |
Jul 07, 2023 | 214.88 | 217.85 | 214.49 | 216.50 | 0 | +1.62(+0.75%) |
Jul 06, 2023 | 215.82 | 217.65 | 212.81 | 214.88 | 0 | -0.94(-0.44%) |
Jul 05, 2023 | 216.86 | 218.04 | 215.19 | 215.82 | 0 | -1.04(-0.48%) |
Jul 03, 2023 | 216.86 | 216.86 | 216.86 | 216.86 | 0 | +3.23(+1.51%) |
Jun 30, 2023 | 211.02 | 215.19 | 211.89 | 213.63 | 0 | +2.61(+1.24%) |
Jun 29, 2023 | 212.68 | 213.31 | 208.66 | 211.02 | 0 | -1.66(-0.78%) |
Jun 28, 2023 | 214.90 | 215.98 | 211.47 | 212.68 | 0 | -2.22(-1.03%) |
Jun 27, 2023 | 216.47 | 216.01 | 213.53 | 214.90 | 0 | -1.57(-0.73%) |
Jun 26, 2023 | 217.93 | 220.03 | 216.05 | 216.47 | 0 | -1.46(-0.67%) |
Jun 23, 2023 | 223.07 | 222.34 | 217.43 | 217.93 | 0 | -5.14(-2.30%) |
Jun 22, 2023 | 226.96 | 226.38 | 222.73 | 223.07 | 0 | -3.89(-1.71%) |
Jun 21, 2023 | 228.96 | 229.40 | 226.19 | 226.96 | 0 | -2.00(-0.87%) |
Jun 20, 2023 | 231.14 | 230.44 | 228.05 | 228.96 | 0 | -2.18(-0.94%) |
Jun 16, 2023 | 231.14 | 231.14 | 231.14 | 231.14 | 0 | +0.36(+0.16%) |
Jun 15, 2023 | 228.44 | 230.99 | 229.89 | 230.78 | 0 | +2.34(+1.02%) |
Jun 14, 2023 | 226.34 | 228.61 | 225.70 | 228.44 | 0 | +2.15(+0.95%) |
Jun 13, 2023 | 228.20 | 229.50 | 226.07 | 226.29 | 0 | -2.66(-1.16%) |
Jun 12, 2023 | 231.63 | 233.45 | 228.66 | 228.95 | 0 | -3.46(-1.49%) |
Jun 09, 2023 | 233.93 | 236.27 | 231.71 | 232.41 | 0 | -2.42(-1.03%) |
Jun 08, 2023 | 227.86 | 235.97 | 227.92 | 234.83 | 0 | +6.08(+2.66%) |
Jun 07, 2023 | 227.34 | 229.81 | 227.34 | 228.75 | 0 | +0.62(+0.27%) |
Jun 06, 2023 | 227.69 | 229.64 | 226.81 | 228.13 | 0 | +0.44(+0.19%) |
Jun 05, 2023 | 227.69 | 228.83 | 226.88 | 227.69 | 0 | +0.00(+0.00%) |
Jun 02, 2023 | 229.28 | 230.69 | 227.28 | 227.69 | 0 | -1.62(-0.71%) |
Jun 01, 2023 | 226.30 | 230.83 | 227.68 | 229.31 | 0 | +3.01(+1.33%) |
May 31, 2023 | 226.61 | 227.54 | 224.83 | 226.30 | 0 | -0.31(-0.14%) |
May 30, 2023 | 228.17 | 230.43 | 226.19 | 226.61 | 0 | -1.56(-0.68%) |
May 26, 2023 | 228.17 | 228.17 | 228.17 | 228.17 | 0 | +2.40(+1.06%) |
May 25, 2023 | 230.66 | 230.00 | 225.18 | 225.77 | 0 | -4.89(-2.12%) |
May 24, 2023 | 232.75 | 232.65 | 230.28 | 230.66 | 0 | -2.09(-0.90%) |
May 23, 2023 | 234.61 | 235.51 | 232.61 | 232.75 | 0 | -1.86(-0.79%) |
May 22, 2023 | 236.52 | 237.52 | 233.61 | 234.61 | 0 | -1.91(-0.81%) |
May 19, 2023 | 232.78 | 238.02 | 232.64 | 236.52 | 0 | +3.74(+1.61%) |
May 18, 2023 | 233.60 | 233.51 | 231.01 | 232.78 | 0 | -0.82(-0.35%) |
May 17, 2023 | 232.43 | 233.68 | 230.44 | 233.60 | 0 | +1.17(+0.50%) |
May 16, 2023 | 233.45 | 235.84 | 231.69 | 232.43 | 0 | -0.90(-0.39%) |
May 15, 2023 | 229.50 | 233.93 | 229.76 | 233.33 | 0 | +3.83(+1.67%) |
May 12, 2023 | 228.74 | 231.35 | 227.82 | 229.50 | 0 | +0.76(+0.33%) |
May 11, 2023 | 232.66 | 232.75 | 228.47 | 228.74 | 0 | -3.95(-1.70%) |
May 10, 2023 | 231.42 | 233.38 | 230.12 | 232.69 | 0 | +1.26(+0.54%) |
May 09, 2023 | 230.73 | 231.78 | 229.27 | 231.43 | 0 | +0.69(+0.30%) |
May 08, 2023 | 233.22 | 234.87 | 230.56 | 230.74 | 0 | -2.48(-1.06%) |
May 05, 2023 | 227.31 | 233.94 | 228.53 | 233.22 | 0 | +5.91(+2.60%) |
May 04, 2023 | 225.45 | 228.10 | 224.48 | 227.31 | 0 | +1.86(+0.83%) |
May 03, 2023 | 226.96 | 227.50 | 223.73 | 225.45 | 0 | -1.51(-0.67%) |
May 02, 2023 | 228.59 | 230.79 | 226.22 | 226.96 | 0 | -1.63(-0.71%) |