Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 210.08 | 218.51 | 205.69 | 207.40 | 3,714,921 | -1.00(-0.48%) |
Jul 28, 2023 | 223.59 | 224.50 | 194.22 | 208.40 | 11,362,249 | +9.60(+4.83%) |
Jul 27, 2023 | 199.50 | 200.65 | 194.35 | 198.80 | 2,923,496 | +1.39(+0.70%) |
Jul 26, 2023 | 196.10 | 199.41 | 190.76 | 197.41 | 1,854,950 | -2.60(-1.30%) |
Jul 25, 2023 | 199.30 | 202.25 | 196.68 | 200.01 | 1,350,796 | +2.35(+1.19%) |
Jul 24, 2023 | 198.47 | 199.04 | 194.01 | 197.66 | 1,304,420 | -0.25(-0.13%) |
Jul 21, 2023 | 200.30 | 200.90 | 194.84 | 197.91 | 1,327,149 | -0.59(-0.30%) |
Jul 20, 2023 | 197.00 | 200.59 | 196.66 | 198.50 | 1,333,614 | -0.08(-0.04%) |
Jul 19, 2023 | 202.31 | 203.66 | 197.61 | 198.58 | 1,188,495 | -2.99(-1.48%) |
Jul 18, 2023 | 206.27 | 211.28 | 201.41 | 201.57 | 1,801,804 | -5.14(-2.49%) |
Jul 17, 2023 | 192.00 | 208.19 | 191.00 | 206.71 | 2,569,108 | +15.41(+8.06%) |
Jul 14, 2023 | 198.31 | 198.31 | 190.34 | 191.30 | 1,245,468 | -5.65(-2.87%) |
Jul 13, 2023 | 196.69 | 197.64 | 194.43 | 196.95 | 1,375,568 | +1.99(+1.02%) |
Jul 12, 2023 | 191.21 | 196.79 | 190.54 | 194.96 | 1,903,497 | +5.34(+2.82%) |
Jul 11, 2023 | 192.30 | 192.63 | 187.89 | 189.62 | 1,082,285 | -1.20(-0.63%) |
Jul 10, 2023 | 188.00 | 193.28 | 182.77 | 190.82 | 1,462,460 | +1.68(+0.89%) |
Jul 07, 2023 | 190.91 | 194.42 | 186.54 | 189.14 | 2,021,589 | +6.00(+3.28%) |
Jul 06, 2023 | 184.08 | 187.09 | 181.64 | 183.14 | 1,190,956 | -3.81(-2.04%) |
Jul 05, 2023 | 192.63 | 193.75 | 185.52 | 186.95 | 1,266,880 | -4.44(-2.32%) |
Jul 03, 2023 | 191.11 | 195.65 | 189.78 | 191.39 | 1,092,357 | +1.30(+0.68%) |
Jun 30, 2023 | 186.10 | 190.80 | 183.35 | 190.09 | 1,820,078 | +6.08(+3.30%) |
Jun 29, 2023 | 185.71 | 186.77 | 182.40 | 184.01 | 897,889 | -0.21(-0.11%) |
Jun 28, 2023 | 180.29 | 187.22 | 180.28 | 184.22 | 1,283,478 | +1.49(+0.82%) |
Jun 27, 2023 | 181.41 | 185.31 | 180.97 | 182.73 | 1,605,989 | +4.18(+2.34%) |
Jun 26, 2023 | 183.00 | 187.17 | 176.96 | 178.55 | 1,722,914 | -5.97(-3.24%) |
Jun 23, 2023 | 183.37 | 188.73 | 182.87 | 184.52 | 2,545,941 | -2.56(-1.37%) |
Jun 22, 2023 | 183.66 | 188.47 | 181.00 | 187.08 | 1,443,791 | +2.50(+1.35%) |
Jun 21, 2023 | 186.10 | 187.17 | 183.31 | 184.58 | 1,679,636 | -1.52(-0.82%) |
Jun 20, 2023 | 189.29 | 190.30 | 184.35 | 186.10 | 2,078,181 | -2.89(-1.53%) |
Jun 16, 2023 | 193.94 | 195.18 | 187.37 | 188.99 | 3,106,915 | -3.89(-2.02%) |
Jun 15, 2023 | 191.41 | 194.66 | 190.90 | 192.88 | 1,552,260 | -0.15(-0.08%) |
Jun 14, 2023 | 195.70 | 196.24 | 189.18 | 193.03 | 1,522,995 | -2.96(-1.51%) |
Jun 13, 2023 | 199.18 | 202.22 | 195.08 | 195.99 | 1,275,537 | -0.25(-0.13%) |
Jun 12, 2023 | 191.33 | 197.90 | 189.69 | 196.24 | 1,427,598 | +4.24(+2.21%) |
Jun 09, 2023 | 193.34 | 196.05 | 191.09 | 192.00 | 1,272,135 | -0.33(-0.17%) |
Jun 08, 2023 | 190.49 | 193.19 | 188.42 | 192.33 | 1,154,845 | +0.57(+0.30%) |
Jun 07, 2023 | 196.24 | 198.65 | 189.51 | 191.76 | 2,308,330 | -5.06(-2.57%) |
Jun 06, 2023 | 199.97 | 203.15 | 196.23 | 196.82 | 1,804,985 | -6.85(-3.36%) |
Jun 05, 2023 | 207.09 | 208.97 | 200.39 | 203.67 | 1,320,197 | -3.07(-1.48%) |
Jun 02, 2023 | 211.76 | 212.35 | 204.13 | 206.74 | 1,477,510 | -2.00(-0.96%) |
Jun 01, 2023 | 204.62 | 211.05 | 201.86 | 208.74 | 1,509,290 | +5.78(+2.85%) |
May 31, 2023 | 201.68 | 203.25 | 198.79 | 202.96 | 2,623,831 | +0.56(+0.28%) |
May 30, 2023 | 206.24 | 210.38 | 199.72 | 202.40 | 1,908,532 | +0.63(+0.31%) |
May 26, 2023 | 201.04 | 203.87 | 198.53 | 201.77 | 1,689,291 | +0.83(+0.41%) |
May 25, 2023 | 199.65 | 202.12 | 196.48 | 200.94 | 1,488,580 | +2.39(+1.20%) |
May 24, 2023 | 199.70 | 204.74 | 196.55 | 198.55 | 1,730,579 | -2.34(-1.16%) |
May 23, 2023 | 199.24 | 202.87 | 197.53 | 200.89 | 2,216,043 | -0.80(-0.40%) |
May 22, 2023 | 205.52 | 207.54 | 200.10 | 201.69 | 2,381,099 | -1.84(-0.90%) |
May 19, 2023 | 206.01 | 208.26 | 200.66 | 203.53 | 2,043,399 | -2.75(-1.33%) |
May 18, 2023 | 208.32 | 208.93 | 203.45 | 206.28 | 2,166,311 | -3.48(-1.66%) |
May 17, 2023 | 214.10 | 214.14 | 207.32 | 209.76 | 3,135,201 | -3.04(-1.43%) |
May 16, 2023 | 220.00 | 221.49 | 212.25 | 212.80 | 3,481,902 | -8.79(-3.97%) |
May 15, 2023 | 228.08 | 229.66 | 221.26 | 221.59 | 7,311,339 | -10.10(-4.36%) |
May 12, 2023 | 203.80 | 232.00 | 203.40 | 231.69 | 23,931,260 | +48.50(+26.48%) |
May 11, 2023 | 179.78 | 183.49 | 178.79 | 183.19 | 1,121,887 | +2.45(+1.36%) |
May 10, 2023 | 180.39 | 181.66 | 177.27 | 180.74 | 926,882 | +2.74(+1.54%) |
May 09, 2023 | 176.61 | 178.43 | 174.85 | 178.00 | 1,208,847 | +0.54(+0.30%) |
May 08, 2023 | 179.70 | 180.80 | 176.44 | 177.46 | 1,099,284 | -1.14(-0.64%) |
May 05, 2023 | 173.01 | 178.75 | 172.25 | 178.60 | 1,652,434 | +6.99(+4.07%) |
May 04, 2023 | 175.34 | 176.97 | 170.91 | 171.61 | 1,516,128 | -2.72(-1.56%) |
May 03, 2023 | 176.44 | 178.07 | 173.91 | 174.33 | 1,516,997 | -2.07(-1.17%) |
May 02, 2023 | 180.44 | 182.02 | 174.52 | 176.40 | 2,752,760 | -4.45(-2.46%) |