Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 179.28 | 180.68 | 176.71 | 177.52 | 2,995,745 | -0.43(-0.24%) |
Jul 28, 2023 | 173.32 | 178.81 | 173.20 | 177.96 | 2,130,075 | +6.89(+4.03%) |
Jul 27, 2023 | 177.22 | 177.99 | 170.43 | 171.06 | 3,523,088 | -4.56(-2.59%) |
Jul 26, 2023 | 174.68 | 176.39 | 173.37 | 175.62 | 2,127,376 | -0.31(-0.17%) |
Jul 25, 2023 | 175.80 | 176.41 | 173.62 | 175.93 | 2,817,477 | +1.32(+0.76%) |
Jul 24, 2023 | 173.74 | 176.44 | 169.56 | 174.60 | 5,209,077 | -2.58(-1.46%) |
Jul 21, 2023 | 179.50 | 180.48 | 177.10 | 177.19 | 4,731,873 | -2.56(-1.43%) |
Jul 20, 2023 | 183.44 | 183.87 | 178.94 | 179.75 | 3,366,920 | -8.59(-4.56%) |
Jul 19, 2023 | 187.37 | 188.70 | 184.27 | 188.34 | 3,265,727 | +2.75(+1.48%) |
Jul 18, 2023 | 187.57 | 188.62 | 184.65 | 185.59 | 2,637,761 | -4.41(-2.32%) |
Jul 17, 2023 | 188.99 | 190.36 | 188.31 | 190.00 | 949,440 | -0.97(-0.51%) |
Jul 14, 2023 | 190.37 | 191.74 | 188.87 | 190.97 | 1,155,506 | +0.37(+0.19%) |
Jul 13, 2023 | 190.22 | 191.50 | 188.99 | 190.60 | 1,564,278 | +2.20(+1.17%) |
Jul 12, 2023 | 193.16 | 193.34 | 188.32 | 188.40 | 1,764,823 | -1.84(-0.97%) |
Jul 11, 2023 | 192.09 | 192.61 | 189.51 | 190.25 | 1,272,449 | -0.30(-0.16%) |
Jul 10, 2023 | 189.29 | 194.69 | 189.16 | 190.54 | 1,627,712 | +0.73(+0.38%) |
Jul 07, 2023 | 190.34 | 191.59 | 189.18 | 189.81 | 1,231,755 | -1.54(-0.80%) |
Jul 06, 2023 | 189.65 | 191.44 | 187.56 | 191.35 | 1,557,014 | -1.60(-0.83%) |
Jul 05, 2023 | 192.36 | 196.12 | 191.41 | 192.95 | 1,513,698 | -2.33(-1.19%) |
Jul 03, 2023 | 194.41 | 195.88 | 193.77 | 195.28 | 965,474 | +1.60(+0.83%) |
Jun 30, 2023 | 191.44 | 194.75 | 189.44 | 193.68 | 1,625,722 | +3.80(+2.00%) |
Jun 29, 2023 | 190.33 | 191.39 | 188.61 | 189.88 | 1,711,690 | -1.32(-0.69%) |
Jun 28, 2023 | 192.91 | 193.24 | 189.54 | 191.20 | 1,242,323 | -2.56(-1.32%) |
Jun 27, 2023 | 190.75 | 194.66 | 189.84 | 193.77 | 1,258,959 | +2.36(+1.23%) |
Jun 26, 2023 | 189.98 | 192.73 | 189.07 | 191.41 | 1,165,196 | +2.11(+1.11%) |
Jun 23, 2023 | 191.00 | 191.44 | 188.13 | 189.30 | 3,808,883 | -3.55(-1.84%) |
Jun 22, 2023 | 192.99 | 195.01 | 191.27 | 192.85 | 1,588,735 | +0.78(+0.41%) |
Jun 21, 2023 | 193.60 | 194.72 | 190.84 | 192.07 | 2,103,467 | -2.76(-1.42%) |
Jun 20, 2023 | 197.44 | 198.79 | 194.75 | 194.83 | 2,846,824 | -6.31(-3.14%) |
Jun 16, 2023 | 199.85 | 201.60 | 197.66 | 201.14 | 5,308,051 | +4.48(+2.28%) |
Jun 15, 2023 | 190.18 | 197.80 | 189.96 | 196.67 | 3,417,714 | +7.15(+3.77%) |
Jun 14, 2023 | 187.82 | 189.95 | 185.58 | 189.52 | 3,822,339 | +7.39(+4.06%) |
Jun 13, 2023 | 179.36 | 182.64 | 178.41 | 182.13 | 2,403,824 | +4.97(+2.81%) |
Jun 12, 2023 | 174.34 | 177.23 | 172.64 | 177.16 | 2,322,415 | +3.06(+1.76%) |
Jun 09, 2023 | 178.51 | 178.55 | 173.41 | 174.10 | 3,737,079 | -4.54(-2.54%) |
Jun 08, 2023 | 179.75 | 180.15 | 176.85 | 178.64 | 2,258,961 | -0.13(-0.07%) |
Jun 07, 2023 | 180.72 | 180.91 | 177.95 | 178.77 | 2,104,534 | -2.83(-1.56%) |
Jun 06, 2023 | 177.54 | 182.02 | 176.32 | 181.60 | 2,501,901 | +3.00(+1.68%) |
Jun 05, 2023 | 181.46 | 184.13 | 178.56 | 178.60 | 2,466,828 | -7.10(-3.82%) |
Jun 02, 2023 | 181.73 | 186.29 | 180.82 | 185.70 | 2,534,122 | +5.33(+2.95%) |
Jun 01, 2023 | 181.01 | 181.69 | 179.56 | 180.37 | 2,947,250 | -1.12(-0.62%) |
May 31, 2023 | 187.60 | 187.63 | 179.83 | 181.50 | 4,527,237 | -7.77(-4.11%) |
May 30, 2023 | 191.48 | 191.52 | 187.44 | 189.27 | 2,508,995 | -1.84(-0.96%) |
May 26, 2023 | 187.16 | 191.96 | 187.01 | 191.11 | 2,098,151 | +3.28(+1.75%) |
May 25, 2023 | 186.79 | 189.17 | 185.31 | 187.83 | 1,711,142 | +1.19(+0.64%) |
May 24, 2023 | 187.01 | 187.62 | 185.06 | 186.64 | 1,674,750 | -1.83(-0.97%) |
May 23, 2023 | 193.25 | 193.45 | 188.40 | 188.47 | 1,871,491 | -6.11(-3.14%) |
May 22, 2023 | 195.59 | 196.34 | 194.46 | 194.58 | 1,598,800 | -1.88(-0.96%) |
May 19, 2023 | 198.23 | 198.23 | 194.62 | 196.46 | 1,827,210 | +0.03(+0.01%) |
May 18, 2023 | 193.88 | 197.16 | 193.54 | 196.43 | 1,951,527 | +2.73(+1.41%) |
May 17, 2023 | 192.16 | 193.86 | 190.51 | 193.70 | 2,067,070 | +2.08(+1.09%) |
May 16, 2023 | 198.05 | 198.25 | 191.56 | 191.62 | 2,056,261 | -6.13(-3.10%) |
May 15, 2023 | 196.62 | 198.17 | 194.62 | 197.75 | 2,228,795 | +2.00(+1.02%) |
May 12, 2023 | 196.31 | 197.50 | 192.94 | 195.74 | 4,085,656 | -2.59(-1.31%) |
May 11, 2023 | 198.28 | 199.36 | 196.12 | 198.34 | 2,124,245 | +0.59(+0.30%) |
May 10, 2023 | 199.70 | 200.32 | 196.48 | 197.75 | 2,268,997 | -0.07(-0.03%) |
May 09, 2023 | 201.49 | 203.89 | 197.36 | 197.82 | 2,411,920 | -4.67(-2.31%) |
May 08, 2023 | 203.46 | 206.05 | 199.91 | 202.49 | 3,882,122 | +2.43(+1.21%) |
May 05, 2023 | 200.91 | 203.64 | 196.14 | 200.06 | 3,370,500 | +2.50(+1.26%) |
May 04, 2023 | 203.35 | 203.35 | 195.59 | 197.56 | 4,969,165 | -1.67(-0.84%) |
May 03, 2023 | 190.77 | 206.42 | 187.04 | 199.23 | 15,118,503 | -41.79(-17.34%) |
May 02, 2023 | 240.91 | 242.26 | 236.33 | 241.02 | 2,056,819 | -1.62(-0.67%) |