Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 208.11 | 211.50 | 208.11 | 210.70 | 28,231 | +8.57(+4.24%) |
Jul 28, 2023 | 201.34 | 202.79 | 199.16 | 202.13 | 15,685 | +0.72(+0.35%) |
Jul 27, 2023 | 203.25 | 203.25 | 200.30 | 201.42 | 14,063 | -0.45(-0.22%) |
Jul 26, 2023 | 199.82 | 202.62 | 199.19 | 201.87 | 13,536 | +2.11(+1.05%) |
Jul 25, 2023 | 202.13 | 202.13 | 195.35 | 199.76 | 73,669 | -9.98(-4.76%) |
Jul 24, 2023 | 211.77 | 211.90 | 208.88 | 209.74 | 20,631 | -4.56(-2.13%) |
Jul 21, 2023 | 214.52 | 215.26 | 213.35 | 214.29 | 7,013 | -0.23(-0.11%) |
Jul 20, 2023 | 215.71 | 216.67 | 212.91 | 214.52 | 17,068 | -5.64(-2.56%) |
Jul 19, 2023 | 218.43 | 223.60 | 218.26 | 220.16 | 31,969 | +8.15(+3.84%) |
Jul 18, 2023 | 212.05 | 213.35 | 210.86 | 212.01 | 19,227 | +2.03(+0.97%) |
Jul 17, 2023 | 208.66 | 209.98 | 208.22 | 209.98 | 19,476 | +4.24(+2.06%) |
Jul 14, 2023 | 206.12 | 206.31 | 204.94 | 205.74 | 9,091 | -1.06(-0.51%) |
Jul 13, 2023 | 206.71 | 208.22 | 205.53 | 206.80 | 17,982 | +3.87(+1.91%) |
Jul 12, 2023 | 203.81 | 203.81 | 201.20 | 202.93 | 15,289 | -1.88(-0.92%) |
Jul 11, 2023 | 205.35 | 205.35 | 201.97 | 204.80 | 21,775 | -3.97(-1.90%) |
Jul 10, 2023 | 207.48 | 208.87 | 206.92 | 208.78 | 9,620 | +1.66(+0.80%) |
Jul 07, 2023 | 208.75 | 209.54 | 207.12 | 207.12 | 9,743 | -0.87(-0.42%) |
Jul 06, 2023 | 208.49 | 208.88 | 206.00 | 207.99 | 15,497 | -2.19(-1.04%) |
Jul 05, 2023 | 210.28 | 211.57 | 209.84 | 210.18 | 12,948 | -2.06(-0.97%) |
Jul 03, 2023 | 211.99 | 212.94 | 210.67 | 212.24 | 16,993 | +4.79(+2.31%) |
Jun 30, 2023 | 208.46 | 208.91 | 206.82 | 207.45 | 7,086 | -0.99(-0.48%) |
Jun 29, 2023 | 209.22 | 209.22 | 207.76 | 208.45 | 14,118 | +0.68(+0.32%) |
Jun 28, 2023 | 207.20 | 208.04 | 205.88 | 207.77 | 12,012 | +0.70(+0.34%) |
Jun 27, 2023 | 208.31 | 208.51 | 205.84 | 207.07 | 15,578 | +0.22(+0.11%) |
Jun 26, 2023 | 207.49 | 208.29 | 205.62 | 206.85 | 11,273 | -2.24(-1.07%) |
Jun 23, 2023 | 209.58 | 209.74 | 208.62 | 209.09 | 16,115 | -0.49(-0.23%) |
Jun 22, 2023 | 210.48 | 212.63 | 209.23 | 209.58 | 16,063 | -0.41(-0.19%) |
Jun 21, 2023 | 208.57 | 210.65 | 207.49 | 209.99 | 13,997 | +2.16(+1.04%) |
Jun 20, 2023 | 205.22 | 208.31 | 205.22 | 207.83 | 18,276 | +3.74(+1.83%) |
Jun 16, 2023 | 206.65 | 206.65 | 203.39 | 204.08 | 56,453 | -0.37(-0.18%) |
Jun 15, 2023 | 203.42 | 206.53 | 203.42 | 204.45 | 26,940 | +1.47(+0.72%) |
Jun 14, 2023 | 203.86 | 205.52 | 202.12 | 202.98 | 24,972 | -5.08(-2.44%) |
Jun 13, 2023 | 208.89 | 209.00 | 206.55 | 208.06 | 18,792 | -0.73(-0.35%) |
Jun 12, 2023 | 208.91 | 209.97 | 207.30 | 208.80 | 46,790 | +4.27(+2.09%) |
Jun 09, 2023 | 202.44 | 204.98 | 202.44 | 204.53 | 23,978 | +3.15(+1.56%) |
Jun 08, 2023 | 202.44 | 202.73 | 201.28 | 201.38 | 10,240 | -1.37(-0.67%) |
Jun 07, 2023 | 202.64 | 203.63 | 201.89 | 202.75 | 41,428 | +4.97(+2.51%) |
Jun 06, 2023 | 198.69 | 198.95 | 196.37 | 197.77 | 17,150 | +3.38(+1.74%) |
Jun 05, 2023 | 194.85 | 195.41 | 193.34 | 194.40 | 20,335 | -0.45(-0.23%) |
Jun 02, 2023 | 196.10 | 196.11 | 194.41 | 194.84 | 13,893 | +0.28(+0.14%) |
Jun 01, 2023 | 197.05 | 197.05 | 193.64 | 194.56 | 45,399 | -9.81(-4.80%) |
May 31, 2023 | 206.50 | 206.50 | 199.77 | 204.37 | 50,575 | +0.79(+0.39%) |
May 30, 2023 | 207.93 | 211.25 | 202.03 | 203.58 | 87,060 | +11.67(+6.08%) |
May 26, 2023 | 190.31 | 191.91 | 189.58 | 191.91 | 17,639 | +0.27(+0.14%) |
May 25, 2023 | 191.61 | 193.06 | 189.58 | 191.64 | 12,480 | -0.18(-0.09%) |
May 24, 2023 | 192.10 | 192.10 | 190.02 | 191.82 | 12,915 | -1.95(-1.01%) |
May 23, 2023 | 197.49 | 197.49 | 193.27 | 193.77 | 18,064 | -7.88(-3.91%) |
May 22, 2023 | 201.92 | 202.18 | 200.48 | 201.66 | 23,118 | -3.49(-1.70%) |
May 19, 2023 | 206.06 | 206.06 | 204.06 | 205.14 | 32,898 | -0.47(-0.23%) |
May 18, 2023 | 205.53 | 206.01 | 204.13 | 205.62 | 31,564 | +5.57(+2.78%) |
May 17, 2023 | 198.50 | 201.50 | 198.17 | 200.05 | 41,802 | +4.94(+2.53%) |
May 16, 2023 | 195.28 | 196.56 | 194.63 | 195.11 | 25,452 | +2.96(+1.54%) |
May 15, 2023 | 193.26 | 193.26 | 191.31 | 192.15 | 15,629 | +3.17(+1.68%) |
May 12, 2023 | 190.63 | 190.63 | 188.19 | 188.98 | 17,213 | -2.69(-1.41%) |
May 11, 2023 | 193.15 | 193.29 | 190.45 | 191.67 | 10,652 | -1.86(-0.96%) |
May 10, 2023 | 192.84 | 194.23 | 192.38 | 193.53 | 20,535 | +2.87(+1.51%) |
May 09, 2023 | 189.77 | 191.32 | 189.56 | 190.66 | 17,915 | +0.31(+0.16%) |
May 08, 2023 | 193.63 | 193.63 | 189.67 | 190.35 | 40,110 | -0.74(-0.39%) |
May 05, 2023 | 189.93 | 191.62 | 188.29 | 191.10 | 12,023 | +1.55(+0.82%) |
May 04, 2023 | 190.58 | 190.85 | 188.99 | 189.55 | 22,777 | +2.93(+1.57%) |
May 03, 2023 | 187.24 | 189.32 | 186.37 | 186.62 | 27,656 | -3.04(-1.60%) |
May 02, 2023 | 187.21 | 190.31 | 187.21 | 189.66 | 33,954 | +5.79(+3.15%) |