Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 172.20 | 172.76 | 171.63 | 172.75 | 3,491,804 | +0.97(+0.57%) |
Jul 28, 2023 | 170.75 | 172.23 | 170.21 | 171.77 | 3,994,794 | +2.86(+1.70%) |
Jul 27, 2023 | 172.40 | 172.72 | 168.58 | 168.91 | 4,758,873 | -1.77(-1.04%) |
Jul 26, 2023 | 169.64 | 171.42 | 169.48 | 170.68 | 4,442,801 | -0.04(-0.02%) |
Jul 25, 2023 | 171.03 | 171.38 | 170.28 | 170.72 | 3,260,592 | -0.40(-0.23%) |
Jul 24, 2023 | 169.76 | 171.38 | 169.04 | 171.11 | 4,853,650 | +1.11(+0.66%) |
Jul 21, 2023 | 171.48 | 171.52 | 169.26 | 170.00 | 5,272,292 | +0.04(+0.02%) |
Jul 20, 2023 | 173.94 | 174.18 | 169.72 | 169.96 | 9,791,283 | -5.99(-3.41%) |
Jul 19, 2023 | 175.79 | 176.78 | 175.61 | 175.96 | 6,581,742 | +0.62(+0.35%) |
Jul 18, 2023 | 174.00 | 175.75 | 173.48 | 175.34 | 4,741,103 | +0.72(+0.41%) |
Jul 17, 2023 | 174.02 | 175.04 | 173.84 | 174.62 | 4,205,861 | +0.71(+0.41%) |
Jul 14, 2023 | 173.46 | 174.68 | 173.15 | 173.92 | 3,982,699 | +0.45(+0.26%) |
Jul 13, 2023 | 173.46 | 173.90 | 172.25 | 173.47 | 3,716,291 | +1.61(+0.94%) |
Jul 12, 2023 | 172.65 | 172.87 | 171.46 | 171.86 | 5,095,122 | +1.53(+0.90%) |
Jul 11, 2023 | 169.38 | 170.62 | 169.24 | 170.33 | 4,844,355 | +1.41(+0.84%) |
Jul 10, 2023 | 168.53 | 169.05 | 167.47 | 168.92 | 5,349,990 | +0.52(+0.31%) |
Jul 07, 2023 | 168.28 | 170.07 | 167.97 | 168.40 | 5,312,305 | +0.21(+0.12%) |
Jul 06, 2023 | 168.79 | 169.11 | 167.41 | 168.19 | 5,770,347 | -2.75(-1.61%) |
Jul 05, 2023 | 170.61 | 171.21 | 169.93 | 170.94 | 7,306,161 | +0.07(+0.04%) |
Jul 03, 2023 | 170.53 | 171.82 | 170.53 | 170.88 | 4,678,433 | +2.04(+1.21%) |
Jun 30, 2023 | 168.12 | 169.37 | 167.69 | 168.84 | 4,766,784 | +2.12(+1.27%) |
Jun 29, 2023 | 166.83 | 167.23 | 165.72 | 166.72 | 3,898,339 | +0.18(+0.11%) |
Jun 28, 2023 | 165.45 | 167.74 | 165.31 | 166.54 | 4,382,839 | +0.66(+0.40%) |
Jun 27, 2023 | 163.35 | 166.10 | 163.14 | 165.88 | 5,510,040 | +3.49(+2.15%) |
Jun 26, 2023 | 163.50 | 165.85 | 162.32 | 162.39 | 4,361,869 | -2.11(-1.28%) |
Jun 23, 2023 | 164.47 | 166.00 | 163.83 | 164.50 | 5,878,983 | -1.93(-1.16%) |
Jun 22, 2023 | 163.32 | 166.47 | 163.13 | 166.43 | 5,407,532 | +2.10(+1.28%) |
Jun 21, 2023 | 166.27 | 166.68 | 164.06 | 164.33 | 5,488,359 | -2.00(-1.20%) |
Jun 20, 2023 | 164.74 | 166.52 | 164.23 | 166.33 | 5,521,309 | +1.24(+0.75%) |
Jun 16, 2023 | 166.51 | 166.57 | 164.99 | 165.09 | 6,699,222 | -0.25(-0.15%) |
Jun 15, 2023 | 162.80 | 165.92 | 162.51 | 165.34 | 5,398,595 | +1.07(+0.65%) |
Jun 14, 2023 | 164.68 | 165.14 | 162.08 | 164.27 | 6,760,863 | -0.12(-0.07%) |
Jun 13, 2023 | 164.00 | 164.50 | 162.68 | 164.39 | 5,460,583 | +1.69(+1.04%) |
Jun 12, 2023 | 160.94 | 162.92 | 160.46 | 162.70 | 4,746,587 | +2.75(+1.72%) |
Jun 09, 2023 | 160.77 | 162.09 | 159.57 | 159.95 | 5,834,716 | +0.82(+0.52%) |
Jun 08, 2023 | 157.06 | 159.41 | 156.96 | 159.13 | 3,387,224 | +2.32(+1.48%) |
Jun 07, 2023 | 158.99 | 159.53 | 156.51 | 156.81 | 4,639,041 | -1.07(-0.68%) |
Jun 06, 2023 | 155.97 | 158.10 | 155.87 | 157.88 | 4,937,627 | +1.63(+1.04%) |
Jun 05, 2023 | 155.76 | 156.78 | 155.34 | 156.25 | 4,437,104 | +0.47(+0.30%) |
Jun 02, 2023 | 154.03 | 156.37 | 153.94 | 155.79 | 5,454,655 | +3.57(+2.35%) |
Jun 01, 2023 | 150.31 | 152.96 | 149.27 | 152.22 | 5,144,937 | +1.78(+1.18%) |
May 31, 2023 | 150.81 | 151.11 | 148.35 | 150.44 | 6,293,513 | -1.37(-0.90%) |
May 30, 2023 | 152.44 | 152.95 | 150.82 | 151.81 | 5,533,476 | +1.01(+0.67%) |
May 26, 2023 | 147.68 | 151.89 | 147.43 | 150.80 | 5,245,639 | +3.46(+2.35%) |
May 25, 2023 | 148.45 | 148.64 | 146.84 | 147.33 | 4,030,052 | -0.66(-0.45%) |
May 24, 2023 | 148.23 | 148.78 | 146.85 | 148.00 | 3,503,274 | -0.55(-0.37%) |
May 23, 2023 | 148.76 | 150.67 | 148.25 | 148.54 | 4,324,730 | -1.37(-0.91%) |
May 22, 2023 | 150.45 | 150.90 | 149.40 | 149.91 | 3,587,705 | -0.47(-0.31%) |
May 19, 2023 | 151.28 | 151.36 | 149.62 | 150.38 | 3,603,072 | -1.27(-0.84%) |
May 18, 2023 | 149.66 | 151.71 | 149.63 | 151.65 | 4,336,813 | +2.32(+1.55%) |
May 17, 2023 | 147.20 | 149.49 | 147.17 | 149.33 | 4,702,290 | +3.05(+2.08%) |
May 16, 2023 | 145.87 | 147.59 | 145.67 | 146.28 | 3,501,461 | -0.59(-0.41%) |
May 15, 2023 | 146.86 | 147.17 | 145.60 | 146.88 | 3,230,993 | +0.19(+0.13%) |
May 12, 2023 | 148.44 | 148.83 | 145.81 | 146.69 | 3,808,725 | -1.25(-0.84%) |
May 11, 2023 | 147.34 | 148.13 | 146.79 | 147.94 | 4,176,697 | +0.69(+0.47%) |
May 10, 2023 | 147.86 | 148.61 | 145.57 | 147.25 | 4,549,150 | +0.74(+0.51%) |
May 09, 2023 | 145.75 | 146.62 | 145.51 | 146.51 | 4,265,502 | -0.04(-0.03%) |
May 08, 2023 | 146.50 | 146.61 | 145.58 | 146.55 | 3,451,713 | +0.50(+0.34%) |
May 05, 2023 | 144.50 | 146.33 | 144.25 | 146.05 | 3,714,601 | +2.90(+2.02%) |
May 04, 2023 | 144.29 | 144.91 | 142.93 | 143.16 | 5,372,988 | -1.11(-0.77%) |
May 03, 2023 | 144.81 | 146.75 | 144.16 | 144.27 | 4,289,167 | -1.15(-0.79%) |
May 02, 2023 | 145.05 | 145.74 | 143.65 | 145.42 | 4,644,461 | +0.15(+0.10%) |