Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 252.90 | 256.33 | 250.50 | 251.41 | 836,998 | -0.73(-0.29%) |
Jul 28, 2023 | 245.23 | 252.76 | 240.67 | 252.14 | 741,308 | +10.39(+4.30%) |
Jul 27, 2023 | 243.20 | 259.01 | 240.30 | 241.75 | 1,533,918 | -11.35(-4.48%) |
Jul 26, 2023 | 248.23 | 253.41 | 247.05 | 253.10 | 996,946 | +3.44(+1.38%) |
Jul 25, 2023 | 239.93 | 252.80 | 239.72 | 249.66 | 800,498 | +7.03(+2.90%) |
Jul 24, 2023 | 243.52 | 244.32 | 236.28 | 242.63 | 984,610 | -3.30(-1.34%) |
Jul 21, 2023 | 248.40 | 249.81 | 243.36 | 245.93 | 708,095 | -1.48(-0.60%) |
Jul 20, 2023 | 248.32 | 249.54 | 246.30 | 247.41 | 407,552 | +0.21(+0.08%) |
Jul 19, 2023 | 247.34 | 251.89 | 246.44 | 247.20 | 865,963 | +1.56(+0.64%) |
Jul 18, 2023 | 244.88 | 247.87 | 242.15 | 245.64 | 507,556 | +0.60(+0.24%) |
Jul 17, 2023 | 246.25 | 247.00 | 243.60 | 245.04 | 482,067 | -1.21(-0.49%) |
Jul 14, 2023 | 250.64 | 251.39 | 245.12 | 246.25 | 453,165 | -2.74(-1.10%) |
Jul 13, 2023 | 243.72 | 249.25 | 240.31 | 248.99 | 626,258 | +5.85(+2.41%) |
Jul 12, 2023 | 242.18 | 243.38 | 239.25 | 243.14 | 653,964 | +3.77(+1.57%) |
Jul 11, 2023 | 245.52 | 245.52 | 238.11 | 239.37 | 807,765 | -4.95(-2.03%) |
Jul 10, 2023 | 236.36 | 245.04 | 234.78 | 244.32 | 531,298 | +7.88(+3.33%) |
Jul 07, 2023 | 237.55 | 239.08 | 233.81 | 236.44 | 435,919 | -0.99(-0.42%) |
Jul 06, 2023 | 236.97 | 239.36 | 234.68 | 237.43 | 926,290 | -3.42(-1.42%) |
Jul 05, 2023 | 240.40 | 243.60 | 235.43 | 240.85 | 1,235,240 | -2.18(-0.90%) |
Jul 03, 2023 | 249.25 | 250.00 | 241.27 | 243.03 | 616,652 | -7.17(-2.87%) |
Jun 30, 2023 | 245.00 | 252.15 | 243.52 | 250.20 | 934,723 | +7.57(+3.12%) |
Jun 29, 2023 | 240.57 | 242.97 | 238.31 | 242.63 | 868,790 | +2.37(+0.99%) |
Jun 28, 2023 | 228.91 | 240.36 | 228.91 | 240.26 | 1,016,091 | +11.35(+4.96%) |
Jun 27, 2023 | 227.81 | 229.76 | 222.02 | 228.91 | 559,599 | +0.19(+0.08%) |
Jun 26, 2023 | 226.17 | 230.50 | 222.64 | 228.72 | 580,273 | +2.39(+1.06%) |
Jun 23, 2023 | 223.50 | 231.12 | 223.50 | 226.33 | 5,358,247 | -0.98(-0.43%) |
Jun 22, 2023 | 226.21 | 228.44 | 223.00 | 227.31 | 670,584 | -0.17(-0.07%) |
Jun 21, 2023 | 229.59 | 231.45 | 225.45 | 227.48 | 749,564 | -2.81(-1.22%) |
Jun 20, 2023 | 230.75 | 232.42 | 227.16 | 230.29 | 1,208,906 | -3.83(-1.64%) |
Jun 16, 2023 | 234.04 | 236.71 | 233.02 | 234.12 | 551,076 | +0.50(+0.21%) |
Jun 15, 2023 | 229.72 | 235.18 | 228.33 | 233.62 | 595,038 | +3.08(+1.34%) |
Jun 14, 2023 | 231.61 | 235.10 | 229.74 | 230.54 | 469,152 | -0.55(-0.24%) |
Jun 13, 2023 | 228.19 | 231.72 | 227.90 | 231.09 | 348,666 | +3.16(+1.39%) |
Jun 12, 2023 | 222.26 | 229.70 | 222.26 | 227.93 | 298,479 | +6.00(+2.70%) |
Jun 09, 2023 | 225.81 | 225.81 | 221.09 | 221.93 | 456,960 | -3.13(-1.39%) |
Jun 08, 2023 | 225.39 | 227.13 | 222.02 | 225.06 | 266,418 | -1.20(-0.53%) |
Jun 07, 2023 | 223.73 | 231.14 | 223.33 | 226.26 | 753,614 | +2.37(+1.06%) |
Jun 06, 2023 | 219.20 | 224.02 | 219.00 | 223.89 | 442,483 | +4.90(+2.24%) |
Jun 05, 2023 | 219.40 | 221.21 | 216.78 | 218.99 | 443,811 | -2.46(-1.11%) |
Jun 02, 2023 | 217.92 | 221.85 | 215.88 | 221.45 | 742,842 | +5.60(+2.59%) |
Jun 01, 2023 | 212.46 | 215.96 | 210.44 | 215.85 | 608,124 | +2.82(+1.32%) |
May 31, 2023 | 207.38 | 213.41 | 206.40 | 213.03 | 634,370 | +4.56(+2.19%) |
May 30, 2023 | 205.12 | 211.62 | 204.38 | 208.47 | 668,947 | +4.78(+2.35%) |
May 26, 2023 | 203.57 | 205.08 | 201.35 | 203.69 | 512,993 | +0.70(+0.34%) |
May 25, 2023 | 207.07 | 208.49 | 202.59 | 202.99 | 712,111 | -3.87(-1.87%) |
May 24, 2023 | 206.42 | 208.27 | 203.01 | 206.86 | 574,708 | -5.21(-2.46%) |
May 23, 2023 | 214.82 | 217.29 | 211.47 | 212.07 | 608,860 | -3.84(-1.78%) |
May 22, 2023 | 213.38 | 217.59 | 212.90 | 215.91 | 628,676 | +3.13(+1.47%) |
May 19, 2023 | 209.12 | 213.44 | 205.94 | 212.78 | 684,011 | +4.57(+2.19%) |
May 18, 2023 | 210.33 | 212.72 | 201.77 | 208.21 | 703,386 | -2.45(-1.16%) |
May 17, 2023 | 207.71 | 211.66 | 207.07 | 210.66 | 956,367 | +4.10(+1.98%) |
May 16, 2023 | 205.45 | 209.09 | 202.80 | 206.56 | 928,896 | +0.71(+0.34%) |
May 15, 2023 | 200.05 | 206.63 | 197.08 | 205.85 | 998,807 | +5.85(+2.92%) |
May 12, 2023 | 200.51 | 201.95 | 197.01 | 200.00 | 790,077 | +0.89(+0.45%) |
May 11, 2023 | 191.36 | 200.11 | 189.58 | 199.11 | 1,296,638 | +7.23(+3.77%) |
May 10, 2023 | 188.54 | 192.81 | 188.45 | 191.88 | 703,235 | +4.72(+2.52%) |
May 09, 2023 | 188.11 | 188.77 | 185.27 | 187.16 | 688,284 | -2.65(-1.40%) |
May 08, 2023 | 191.12 | 191.43 | 185.66 | 189.81 | 364,611 | +0.02(+0.01%) |
May 05, 2023 | 185.56 | 190.81 | 183.43 | 189.79 | 680,970 | +6.67(+3.64%) |
May 04, 2023 | 185.77 | 186.20 | 181.92 | 183.12 | 1,052,806 | -2.65(-1.43%) |
May 03, 2023 | 188.95 | 190.53 | 185.69 | 185.77 | 691,335 | -2.12(-1.13%) |
May 02, 2023 | 194.55 | 194.78 | 187.78 | 187.89 | 586,103 | -7.56(-3.87%) |