Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 182.93 | 186.00 | 180.79 | 181.78 | 603,115 | -0.58(-0.32%) |
Jul 28, 2023 | 183.78 | 185.12 | 181.28 | 182.36 | 904,532 | +1.11(+0.61%) |
Jul 27, 2023 | 180.38 | 183.63 | 179.24 | 181.25 | 1,038,425 | +2.82(+1.58%) |
Jul 26, 2023 | 171.32 | 179.16 | 171.17 | 178.43 | 1,304,667 | +5.89(+3.41%) |
Jul 25, 2023 | 165.68 | 173.48 | 164.60 | 172.54 | 1,874,434 | -2.91(-1.66%) |
Jul 24, 2023 | 176.18 | 177.14 | 174.61 | 175.46 | 595,003 | -0.75(-0.43%) |
Jul 21, 2023 | 174.95 | 176.65 | 172.66 | 176.21 | 489,770 | +1.31(+0.75%) |
Jul 20, 2023 | 175.35 | 175.61 | 173.33 | 174.89 | 446,944 | -0.38(-0.21%) |
Jul 19, 2023 | 175.08 | 175.90 | 174.31 | 175.27 | 497,288 | +0.08(+0.05%) |
Jul 18, 2023 | 174.09 | 175.95 | 173.84 | 175.19 | 603,517 | +0.55(+0.32%) |
Jul 17, 2023 | 175.19 | 176.71 | 174.10 | 174.64 | 502,475 | -1.62(-0.92%) |
Jul 14, 2023 | 177.80 | 178.06 | 174.71 | 176.26 | 322,627 | -1.29(-0.73%) |
Jul 13, 2023 | 176.41 | 178.25 | 175.59 | 177.55 | 525,037 | +1.79(+1.02%) |
Jul 12, 2023 | 176.56 | 178.75 | 175.36 | 175.76 | 719,572 | +0.98(+0.56%) |
Jul 11, 2023 | 172.10 | 174.88 | 171.48 | 174.78 | 603,692 | +3.61(+2.11%) |
Jul 10, 2023 | 167.35 | 172.34 | 167.29 | 171.17 | 513,606 | +1.60(+0.94%) |
Jul 07, 2023 | 167.62 | 170.86 | 167.41 | 169.57 | 586,013 | +1.96(+1.17%) |
Jul 06, 2023 | 165.33 | 167.78 | 164.85 | 167.61 | 459,033 | +1.03(+0.62%) |
Jul 05, 2023 | 168.64 | 168.81 | 165.92 | 166.59 | 619,468 | -4.79(-2.80%) |
Jul 03, 2023 | 169.52 | 171.50 | 169.52 | 171.38 | 262,133 | +1.66(+0.98%) |
Jun 30, 2023 | 166.63 | 170.08 | 165.38 | 169.72 | 430,058 | +3.76(+2.27%) |
Jun 29, 2023 | 162.23 | 166.43 | 161.84 | 165.95 | 418,284 | +2.49(+1.52%) |
Jun 28, 2023 | 167.95 | 167.95 | 162.81 | 163.46 | 621,853 | -4.87(-2.89%) |
Jun 27, 2023 | 167.68 | 169.11 | 165.67 | 168.33 | 326,957 | +1.20(+0.72%) |
Jun 26, 2023 | 165.75 | 167.60 | 165.30 | 167.14 | 460,853 | +1.32(+0.80%) |
Jun 23, 2023 | 163.94 | 166.33 | 163.39 | 165.81 | 949,457 | -0.06(-0.04%) |
Jun 22, 2023 | 167.50 | 167.50 | 164.42 | 165.87 | 455,211 | -1.86(-1.11%) |
Jun 21, 2023 | 165.50 | 168.16 | 164.51 | 167.73 | 486,197 | +1.73(+1.04%) |
Jun 20, 2023 | 167.54 | 168.86 | 165.22 | 166.00 | 386,837 | -3.01(-1.78%) |
Jun 16, 2023 | 167.74 | 169.86 | 166.42 | 169.01 | 933,512 | +1.99(+1.19%) |
Jun 15, 2023 | 164.48 | 167.12 | 164.43 | 167.02 | 334,406 | +1.96(+1.18%) |
Jun 14, 2023 | 167.29 | 168.32 | 164.45 | 165.06 | 351,142 | -1.15(-0.69%) |
Jun 13, 2023 | 164.09 | 167.86 | 164.09 | 166.21 | 433,550 | +2.48(+1.51%) |
Jun 12, 2023 | 161.18 | 164.79 | 160.38 | 163.73 | 398,149 | +3.18(+1.98%) |
Jun 09, 2023 | 164.32 | 164.61 | 160.35 | 160.55 | 677,864 | -3.69(-2.24%) |
Jun 08, 2023 | 168.74 | 169.49 | 161.60 | 164.23 | 701,593 | -5.58(-3.29%) |
Jun 07, 2023 | 165.33 | 170.21 | 164.93 | 169.81 | 515,060 | +4.33(+2.61%) |
Jun 06, 2023 | 162.70 | 165.90 | 162.70 | 165.49 | 485,879 | +2.28(+1.40%) |
Jun 05, 2023 | 163.97 | 164.81 | 162.22 | 163.21 | 547,584 | -0.30(-0.19%) |
Jun 02, 2023 | 158.56 | 163.68 | 158.39 | 163.51 | 516,494 | +6.97(+4.45%) |
Jun 01, 2023 | 158.79 | 159.21 | 156.24 | 156.54 | 819,994 | -1.86(-1.17%) |
May 31, 2023 | 159.10 | 159.69 | 157.28 | 158.40 | 2,524,162 | -1.90(-1.18%) |
May 30, 2023 | 161.01 | 161.74 | 159.81 | 160.30 | 621,330 | +0.09(+0.06%) |
May 26, 2023 | 162.71 | 163.75 | 159.93 | 160.21 | 585,090 | -1.57(-0.97%) |
May 25, 2023 | 161.50 | 163.13 | 161.18 | 161.78 | 572,499 | -0.21(-0.13%) |
May 24, 2023 | 165.80 | 165.80 | 161.60 | 161.99 | 688,333 | -4.75(-2.85%) |
May 23, 2023 | 166.82 | 168.28 | 166.17 | 166.74 | 545,002 | -1.14(-0.68%) |
May 22, 2023 | 167.64 | 168.51 | 165.75 | 167.88 | 693,421 | -0.03(-0.02%) |
May 19, 2023 | 169.63 | 169.76 | 167.34 | 167.91 | 396,100 | -0.22(-0.13%) |
May 18, 2023 | 167.11 | 168.56 | 166.00 | 168.12 | 465,460 | +0.76(+0.45%) |
May 17, 2023 | 165.89 | 167.57 | 164.46 | 167.37 | 461,291 | +2.03(+1.22%) |
May 16, 2023 | 169.10 | 169.10 | 164.37 | 165.34 | 676,082 | -5.01(-2.94%) |
May 15, 2023 | 170.32 | 171.04 | 168.94 | 170.35 | 327,015 | +0.14(+0.08%) |
May 12, 2023 | 170.23 | 170.98 | 168.02 | 170.22 | 467,934 | +0.83(+0.49%) |
May 11, 2023 | 168.66 | 170.51 | 167.55 | 169.39 | 776,534 | -0.20(-0.12%) |
May 10, 2023 | 168.64 | 169.75 | 167.15 | 169.59 | 563,643 | +2.34(+1.40%) |
May 09, 2023 | 167.96 | 167.96 | 166.63 | 167.25 | 456,599 | -1.68(-1.00%) |
May 08, 2023 | 170.21 | 170.21 | 166.82 | 168.93 | 319,274 | -0.24(-0.14%) |
May 05, 2023 | 166.93 | 169.89 | 166.49 | 169.16 | 523,259 | +3.86(+2.34%) |
May 04, 2023 | 167.54 | 167.54 | 165.06 | 165.30 | 756,111 | -2.59(-1.54%) |
May 03, 2023 | 171.08 | 171.12 | 167.30 | 167.89 | 667,298 | -2.54(-1.49%) |
May 02, 2023 | 170.06 | 170.69 | 167.19 | 170.42 | 599,107 | -1.30(-0.76%) |