Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 187.77 | 188.67 | 185.05 | 186.68 | 1,512,114 | -1.80(-0.95%) |
Jul 28, 2023 | 189.08 | 189.85 | 186.45 | 188.48 | 1,914,113 | +1.20(+0.64%) |
Jul 27, 2023 | 191.36 | 193.53 | 187.07 | 187.28 | 2,189,840 | -3.29(-1.72%) |
Jul 26, 2023 | 187.97 | 191.45 | 186.76 | 190.56 | 2,944,481 | +1.84(+0.97%) |
Jul 25, 2023 | 183.12 | 191.83 | 182.96 | 188.73 | 3,982,602 | +4.53(+2.46%) |
Jul 24, 2023 | 181.83 | 184.79 | 180.93 | 184.19 | 2,972,403 | +2.06(+1.13%) |
Jul 21, 2023 | 171.24 | 183.47 | 171.24 | 182.14 | 4,379,483 | +11.81(+6.93%) |
Jul 20, 2023 | 169.60 | 171.02 | 168.74 | 170.33 | 2,932,718 | +1.09(+0.64%) |
Jul 19, 2023 | 170.34 | 171.40 | 169.01 | 169.24 | 1,862,108 | -0.19(-0.11%) |
Jul 18, 2023 | 168.81 | 169.83 | 167.51 | 169.43 | 1,042,021 | +0.35(+0.20%) |
Jul 17, 2023 | 170.85 | 170.85 | 168.04 | 169.08 | 1,655,353 | -1.45(-0.85%) |
Jul 14, 2023 | 170.00 | 171.70 | 169.47 | 170.53 | 2,479,827 | +1.18(+0.70%) |
Jul 13, 2023 | 170.75 | 171.30 | 169.29 | 169.35 | 1,011,269 | -0.85(-0.50%) |
Jul 12, 2023 | 170.29 | 171.42 | 168.86 | 170.20 | 1,486,169 | +1.70(+1.01%) |
Jul 11, 2023 | 168.89 | 169.81 | 167.82 | 168.50 | 1,091,807 | -0.08(-0.05%) |
Jul 10, 2023 | 165.18 | 168.88 | 164.79 | 168.58 | 1,292,583 | +3.05(+1.84%) |
Jul 07, 2023 | 166.61 | 167.01 | 164.40 | 165.53 | 1,328,304 | -1.32(-0.79%) |
Jul 06, 2023 | 166.01 | 168.09 | 165.47 | 166.84 | 1,579,553 | -0.87(-0.52%) |
Jul 05, 2023 | 167.57 | 168.08 | 165.85 | 167.72 | 1,719,020 | -0.87(-0.52%) |
Jul 03, 2023 | 168.88 | 169.05 | 167.07 | 168.59 | 750,137 | -1.96(-1.15%) |
Jun 30, 2023 | 171.62 | 172.99 | 170.01 | 170.55 | 2,081,242 | +0.34(+0.20%) |
Jun 29, 2023 | 167.02 | 170.25 | 166.58 | 170.21 | 1,442,919 | +2.74(+1.64%) |
Jun 28, 2023 | 168.75 | 169.15 | 167.12 | 167.47 | 1,703,274 | -1.55(-0.92%) |
Jun 27, 2023 | 167.17 | 169.43 | 165.54 | 169.02 | 1,466,439 | +3.10(+1.87%) |
Jun 26, 2023 | 166.29 | 166.75 | 162.96 | 165.92 | 1,746,020 | -0.82(-0.49%) |
Jun 23, 2023 | 167.47 | 167.47 | 165.58 | 166.75 | 2,435,598 | -1.77(-1.05%) |
Jun 22, 2023 | 169.00 | 169.49 | 167.81 | 168.52 | 1,695,737 | +0.28(+0.16%) |
Jun 21, 2023 | 166.47 | 168.78 | 166.12 | 168.24 | 2,340,786 | +0.96(+0.57%) |
Jun 20, 2023 | 166.89 | 168.26 | 165.28 | 167.28 | 2,871,720 | -1.81(-1.07%) |
Jun 16, 2023 | 170.57 | 171.29 | 168.63 | 169.09 | 3,319,732 | -0.68(-0.40%) |
Jun 15, 2023 | 164.10 | 170.49 | 163.81 | 169.78 | 1,854,077 | +5.72(+3.49%) |
Jun 14, 2023 | 165.47 | 165.80 | 163.54 | 164.05 | 1,661,507 | -0.36(-0.22%) |
Jun 13, 2023 | 164.02 | 165.66 | 163.95 | 164.41 | 1,885,906 | +0.46(+0.28%) |
Jun 12, 2023 | 162.26 | 164.01 | 161.19 | 163.95 | 1,436,868 | +2.44(+1.51%) |
Jun 09, 2023 | 162.15 | 162.65 | 161.38 | 161.52 | 1,359,704 | -1.20(-0.74%) |
Jun 08, 2023 | 161.39 | 163.28 | 160.81 | 162.71 | 2,003,338 | +0.71(+0.44%) |
Jun 07, 2023 | 168.50 | 168.50 | 161.27 | 162.00 | 3,226,306 | -6.50(-3.86%) |
Jun 06, 2023 | 170.13 | 170.30 | 166.71 | 168.50 | 1,820,510 | -0.97(-0.57%) |
Jun 05, 2023 | 170.79 | 171.06 | 168.37 | 169.47 | 1,638,486 | -0.75(-0.44%) |
Jun 02, 2023 | 165.35 | 170.81 | 164.90 | 170.22 | 3,086,105 | +5.82(+3.54%) |
Jun 01, 2023 | 161.33 | 164.59 | 160.05 | 164.40 | 2,156,877 | +2.96(+1.83%) |
May 31, 2023 | 159.45 | 161.74 | 157.12 | 161.44 | 5,524,535 | +2.05(+1.29%) |
May 30, 2023 | 162.57 | 163.85 | 159.04 | 159.39 | 2,206,299 | -3.76(-2.31%) |
May 26, 2023 | 164.06 | 165.02 | 162.76 | 163.15 | 1,928,092 | -0.50(-0.30%) |
May 25, 2023 | 167.99 | 168.33 | 161.99 | 163.65 | 3,660,461 | -3.86(-2.31%) |
May 24, 2023 | 169.49 | 169.73 | 166.89 | 167.51 | 2,461,617 | -3.50(-2.04%) |
May 23, 2023 | 176.16 | 176.26 | 169.75 | 171.00 | 2,324,190 | -6.78(-3.82%) |
May 22, 2023 | 177.13 | 179.66 | 176.54 | 177.79 | 1,930,009 | -0.03(-0.02%) |
May 19, 2023 | 179.08 | 180.38 | 177.46 | 177.82 | 1,772,324 | -0.17(-0.09%) |
May 18, 2023 | 177.19 | 178.43 | 174.16 | 177.99 | 1,854,479 | +0.77(+0.44%) |
May 17, 2023 | 180.59 | 180.66 | 176.00 | 177.21 | 1,731,188 | -2.49(-1.38%) |
May 16, 2023 | 181.10 | 181.85 | 179.09 | 179.70 | 1,186,730 | -2.38(-1.31%) |
May 15, 2023 | 181.83 | 182.54 | 180.96 | 182.07 | 1,070,899 | +0.23(+0.13%) |
May 12, 2023 | 182.60 | 182.85 | 180.03 | 181.85 | 1,280,032 | -1.49(-0.81%) |
May 11, 2023 | 184.05 | 184.48 | 181.43 | 183.33 | 1,554,056 | -0.02(-0.01%) |
May 10, 2023 | 184.20 | 184.69 | 181.58 | 183.35 | 1,626,158 | +0.76(+0.42%) |
May 09, 2023 | 181.87 | 183.51 | 181.60 | 182.59 | 1,922,731 | -0.50(-0.27%) |
May 08, 2023 | 184.51 | 185.24 | 181.73 | 183.09 | 1,995,432 | -1.35(-0.73%) |
May 05, 2023 | 178.26 | 186.01 | 175.20 | 184.43 | 4,265,569 | +7.68(+4.35%) |
May 04, 2023 | 166.38 | 180.99 | 165.91 | 176.75 | 3,627,250 | +0.73(+0.42%) |
May 03, 2023 | 177.26 | 178.84 | 175.58 | 176.01 | 2,538,607 | +0.82(+0.47%) |
May 02, 2023 | 177.75 | 178.15 | 174.40 | 175.19 | 2,645,884 | -2.63(-1.48%) |