Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 227.35 | 229.02 | 227.35 | 228.56 | 105,675 | +2.47(+1.09%) |
Jul 28, 2023 | 226.26 | 226.41 | 224.01 | 226.09 | 55,751 | +4.56(+2.06%) |
Jul 27, 2023 | 224.91 | 226.21 | 220.43 | 221.52 | 126,394 | +0.16(+0.07%) |
Jul 26, 2023 | 221.51 | 223.42 | 218.79 | 221.36 | 88,352 | -4.22(-1.87%) |
Jul 25, 2023 | 222.89 | 226.76 | 222.89 | 225.59 | 45,651 | +4.15(+1.88%) |
Jul 24, 2023 | 222.62 | 224.22 | 220.94 | 221.43 | 106,369 | -1.04(-0.47%) |
Jul 21, 2023 | 223.23 | 224.52 | 221.34 | 222.47 | 59,451 | +1.77(+0.80%) |
Jul 20, 2023 | 226.00 | 226.64 | 219.75 | 220.71 | 84,703 | -8.35(-3.65%) |
Jul 19, 2023 | 232.24 | 232.56 | 228.59 | 229.06 | 56,283 | -2.47(-1.07%) |
Jul 18, 2023 | 230.58 | 232.12 | 228.76 | 231.53 | 58,681 | +0.36(+0.16%) |
Jul 17, 2023 | 225.80 | 232.33 | 224.61 | 231.16 | 72,099 | +5.87(+2.61%) |
Jul 14, 2023 | 231.24 | 231.24 | 224.41 | 225.30 | 79,043 | -6.06(-2.62%) |
Jul 13, 2023 | 228.43 | 231.68 | 227.53 | 231.35 | 38,031 | +5.14(+2.27%) |
Jul 12, 2023 | 224.60 | 226.85 | 224.30 | 226.22 | 57,162 | +4.43(+2.00%) |
Jul 11, 2023 | 221.77 | 221.86 | 218.33 | 221.78 | 52,823 | +0.81(+0.37%) |
Jul 10, 2023 | 216.27 | 221.14 | 216.27 | 220.97 | 58,601 | +5.23(+2.42%) |
Jul 07, 2023 | 214.99 | 218.84 | 214.71 | 215.75 | 50,776 | +1.92(+0.90%) |
Jul 06, 2023 | 213.33 | 214.59 | 211.34 | 213.83 | 54,037 | -3.23(-1.49%) |
Jul 05, 2023 | 221.76 | 222.45 | 217.06 | 217.06 | 60,642 | -5.36(-2.41%) |
Jul 03, 2023 | 221.87 | 223.51 | 219.58 | 222.42 | 23,803 | +1.56(+0.70%) |
Jun 30, 2023 | 219.74 | 221.76 | 219.00 | 220.87 | 55,157 | +3.71(+1.71%) |
Jun 29, 2023 | 215.84 | 217.24 | 214.45 | 217.15 | 66,097 | +2.56(+1.20%) |
Jun 28, 2023 | 212.66 | 216.14 | 212.24 | 214.59 | 84,141 | -1.56(-0.72%) |
Jun 27, 2023 | 208.62 | 216.25 | 207.96 | 216.14 | 78,221 | +7.77(+3.73%) |
Jun 26, 2023 | 208.46 | 212.01 | 208.19 | 208.38 | 51,630 | +1.18(+0.57%) |
Jun 23, 2023 | 208.55 | 209.30 | 206.79 | 207.20 | 51,243 | -5.11(-2.41%) |
Jun 22, 2023 | 209.60 | 212.82 | 208.67 | 212.31 | 56,951 | +1.27(+0.60%) |
Jun 21, 2023 | 213.89 | 214.77 | 210.24 | 211.04 | 84,361 | -4.08(-1.90%) |
Jun 20, 2023 | 216.01 | 217.59 | 213.57 | 215.13 | 104,574 | -1.94(-0.89%) |
Jun 16, 2023 | 220.49 | 220.82 | 216.27 | 217.06 | 122,855 | -1.33(-0.61%) |
Jun 15, 2023 | 218.34 | 219.76 | 217.37 | 218.39 | 87,773 | -2.48(-1.12%) |
Jun 14, 2023 | 219.59 | 221.01 | 217.36 | 220.87 | 87,804 | +0.97(+0.44%) |
Jun 13, 2023 | 220.37 | 221.39 | 217.92 | 219.90 | 134,204 | +3.69(+1.71%) |
Jun 12, 2023 | 211.74 | 216.91 | 211.74 | 216.21 | 152,722 | +6.42(+3.06%) |
Jun 09, 2023 | 211.78 | 213.70 | 208.96 | 209.79 | 234,941 | -0.44(-0.21%) |
Jun 08, 2023 | 210.45 | 210.55 | 208.30 | 210.23 | 91,540 | +1.41(+0.67%) |
Jun 07, 2023 | 207.94 | 212.42 | 207.94 | 208.82 | 94,797 | +2.24(+1.09%) |
Jun 06, 2023 | 202.97 | 208.26 | 202.49 | 206.58 | 85,885 | +2.89(+1.42%) |
Jun 05, 2023 | 205.71 | 206.82 | 202.47 | 203.69 | 68,774 | -4.44(-2.13%) |
Jun 02, 2023 | 210.75 | 210.75 | 205.54 | 208.12 | 81,711 | -0.26(-0.12%) |
Jun 01, 2023 | 205.18 | 210.38 | 203.76 | 208.38 | 330,657 | +5.18(+2.55%) |
May 31, 2023 | 204.27 | 206.63 | 201.70 | 203.21 | 101,925 | -5.06(-2.43%) |
May 30, 2023 | 215.07 | 215.57 | 207.10 | 208.26 | 233,100 | -0.95(-0.45%) |
May 26, 2023 | 198.49 | 210.34 | 198.49 | 209.21 | 161,446 | +13.43(+6.86%) |
May 25, 2023 | 193.57 | 196.47 | 191.09 | 195.78 | 156,735 | +8.49(+4.53%) |
May 24, 2023 | 187.68 | 189.11 | 185.02 | 187.29 | 77,077 | -4.87(-2.53%) |
May 23, 2023 | 193.26 | 195.04 | 191.72 | 192.16 | 44,778 | -2.56(-1.32%) |
May 22, 2023 | 190.89 | 195.31 | 190.44 | 194.72 | 36,589 | +2.21(+1.15%) |
May 19, 2023 | 192.92 | 192.93 | 191.01 | 192.50 | 112,381 | -0.13(-0.07%) |
May 18, 2023 | 188.62 | 192.98 | 188.01 | 192.63 | 90,573 | +5.37(+2.87%) |
May 17, 2023 | 183.22 | 188.05 | 181.99 | 187.27 | 48,408 | +5.29(+2.90%) |
May 16, 2023 | 180.71 | 183.52 | 180.71 | 181.98 | 46,270 | +0.09(+0.05%) |
May 15, 2023 | 177.21 | 181.89 | 177.14 | 181.89 | 131,289 | +4.69(+2.65%) |
May 12, 2023 | 177.13 | 178.61 | 175.37 | 177.21 | 77,873 | +1.21(+0.69%) |
May 11, 2023 | 177.22 | 177.22 | 173.77 | 176.00 | 48,147 | -1.63(-0.92%) |
May 10, 2023 | 177.55 | 178.55 | 176.14 | 177.62 | 89,869 | +2.38(+1.36%) |
May 09, 2023 | 175.21 | 175.76 | 174.41 | 175.24 | 66,970 | -3.04(-1.71%) |
May 08, 2023 | 177.49 | 178.51 | 175.67 | 178.28 | 65,143 | +0.63(+0.35%) |
May 05, 2023 | 174.14 | 178.16 | 173.15 | 177.65 | 240,523 | +3.59(+2.06%) |
May 04, 2023 | 175.46 | 175.46 | 173.08 | 174.06 | 83,407 | -3.51(-1.98%) |
May 03, 2023 | 178.58 | 180.64 | 177.19 | 177.57 | 148,180 | -1.43(-0.80%) |
May 02, 2023 | 179.79 | 181.56 | 177.67 | 179.00 | 224,976 | -0.68(-0.38%) |