Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 195.94 | 197.29 | 195.64 | 196.73 | 2,121,540 | +1.09(+0.56%) |
Jul 28, 2023 | 195.50 | 196.22 | 193.44 | 195.63 | 2,925,271 | +2.93(+1.52%) |
Jul 27, 2023 | 192.75 | 195.32 | 190.97 | 192.71 | 3,523,715 | +3.88(+2.05%) |
Jul 26, 2023 | 189.23 | 190.11 | 187.23 | 188.83 | 2,832,590 | -4.08(-2.12%) |
Jul 25, 2023 | 190.29 | 194.19 | 190.29 | 192.91 | 3,000,857 | +3.24(+1.71%) |
Jul 24, 2023 | 188.75 | 190.89 | 187.97 | 189.67 | 2,701,656 | +0.40(+0.21%) |
Jul 21, 2023 | 188.96 | 190.93 | 188.04 | 189.26 | 9,013,206 | +2.28(+1.22%) |
Jul 20, 2023 | 189.19 | 191.23 | 186.11 | 186.99 | 4,047,859 | -6.05(-3.14%) |
Jul 19, 2023 | 194.40 | 194.62 | 192.56 | 193.04 | 2,069,781 | -0.70(-0.36%) |
Jul 18, 2023 | 192.18 | 194.05 | 191.10 | 193.74 | 3,064,983 | +0.14(+0.07%) |
Jul 17, 2023 | 187.90 | 194.76 | 187.90 | 193.60 | 3,295,366 | +4.33(+2.29%) |
Jul 14, 2023 | 194.61 | 194.61 | 188.80 | 189.27 | 2,964,079 | -6.21(-3.18%) |
Jul 13, 2023 | 193.92 | 196.64 | 193.16 | 195.49 | 3,412,337 | +2.83(+1.47%) |
Jul 12, 2023 | 190.69 | 193.30 | 189.87 | 192.66 | 3,162,036 | +4.39(+2.33%) |
Jul 11, 2023 | 188.97 | 189.37 | 184.96 | 188.27 | 2,068,719 | -0.10(-0.05%) |
Jul 10, 2023 | 183.30 | 188.41 | 183.16 | 188.37 | 3,448,216 | +5.66(+3.10%) |
Jul 07, 2023 | 183.77 | 186.00 | 182.58 | 182.71 | 3,081,355 | -0.87(-0.47%) |
Jul 06, 2023 | 184.28 | 185.32 | 181.98 | 183.57 | 4,263,935 | -3.76(-2.01%) |
Jul 05, 2023 | 189.73 | 190.63 | 187.20 | 187.33 | 2,732,176 | -4.27(-2.23%) |
Jul 03, 2023 | 191.26 | 193.79 | 189.57 | 191.60 | 1,387,063 | -0.47(-0.25%) |
Jun 30, 2023 | 188.30 | 192.62 | 188.12 | 192.07 | 3,424,115 | +5.26(+2.81%) |
Jun 29, 2023 | 187.13 | 187.98 | 184.97 | 186.82 | 2,660,571 | -0.41(-0.22%) |
Jun 28, 2023 | 187.35 | 188.47 | 185.92 | 187.23 | 3,891,066 | -2.44(-1.29%) |
Jun 27, 2023 | 184.18 | 189.90 | 182.41 | 189.68 | 3,689,333 | +5.95(+3.24%) |
Jun 26, 2023 | 185.21 | 188.94 | 183.62 | 183.72 | 3,413,780 | +0.39(+0.21%) |
Jun 23, 2023 | 181.51 | 184.46 | 180.94 | 183.33 | 5,138,343 | -0.17(-0.09%) |
Jun 22, 2023 | 181.30 | 183.75 | 180.66 | 183.50 | 3,015,526 | +0.66(+0.36%) |
Jun 21, 2023 | 183.41 | 185.62 | 182.74 | 182.84 | 2,983,224 | -2.50(-1.35%) |
Jun 20, 2023 | 184.37 | 186.35 | 182.80 | 185.34 | 2,701,491 | -0.38(-0.20%) |
Jun 16, 2023 | 187.81 | 189.09 | 185.11 | 185.72 | 6,987,316 | -1.27(-0.68%) |
Jun 15, 2023 | 188.10 | 189.19 | 186.79 | 186.99 | 3,463,017 | -2.21(-1.17%) |
Jun 14, 2023 | 189.91 | 191.25 | 187.19 | 189.19 | 4,119,206 | -0.47(-0.25%) |
Jun 13, 2023 | 187.67 | 189.84 | 186.76 | 189.67 | 3,882,404 | +4.64(+2.51%) |
Jun 12, 2023 | 182.40 | 185.32 | 182.12 | 185.02 | 3,900,612 | +5.13(+2.85%) |
Jun 09, 2023 | 180.70 | 183.28 | 178.54 | 179.90 | 3,209,573 | +0.77(+0.43%) |
Jun 08, 2023 | 178.89 | 179.98 | 177.52 | 179.13 | 3,038,161 | +1.29(+0.73%) |
Jun 07, 2023 | 175.77 | 180.78 | 175.77 | 177.84 | 4,118,779 | +2.37(+1.35%) |
Jun 06, 2023 | 171.17 | 176.21 | 170.97 | 175.47 | 3,537,102 | +2.95(+1.71%) |
Jun 05, 2023 | 176.65 | 176.82 | 171.22 | 172.52 | 3,358,713 | -4.75(-2.68%) |
Jun 02, 2023 | 178.76 | 179.44 | 176.41 | 177.28 | 3,750,045 | +0.25(+0.14%) |
Jun 01, 2023 | 175.86 | 178.78 | 173.39 | 177.03 | 4,444,941 | +2.67(+1.53%) |
May 31, 2023 | 172.11 | 176.62 | 171.96 | 174.36 | 7,169,907 | +0.25(+0.15%) |
May 30, 2023 | 174.78 | 175.49 | 171.53 | 174.10 | 5,332,716 | +0.88(+0.51%) |
May 26, 2023 | 169.25 | 174.40 | 168.28 | 173.22 | 6,924,633 | +4.06(+2.40%) |
May 25, 2023 | 163.39 | 170.68 | 158.89 | 169.16 | 10,105,484 | -0.79(-0.47%) |
May 24, 2023 | 168.28 | 173.32 | 166.56 | 169.95 | 10,562,083 | -14.44(-7.83%) |
May 23, 2023 | 186.23 | 186.79 | 183.89 | 184.40 | 3,937,673 | -3.33(-1.77%) |
May 22, 2023 | 186.35 | 189.52 | 185.91 | 187.72 | 2,542,063 | +0.76(+0.41%) |
May 19, 2023 | 188.66 | 189.04 | 186.20 | 186.96 | 3,667,151 | -1.70(-0.90%) |
May 18, 2023 | 185.41 | 189.42 | 184.84 | 188.66 | 3,029,362 | +4.22(+2.29%) |
May 17, 2023 | 180.55 | 185.06 | 179.71 | 184.44 | 3,059,563 | +5.07(+2.83%) |
May 16, 2023 | 180.19 | 181.79 | 179.17 | 179.36 | 2,221,079 | -1.55(-0.86%) |
May 15, 2023 | 177.29 | 181.26 | 176.90 | 180.91 | 2,482,356 | +3.73(+2.10%) |
May 12, 2023 | 178.03 | 179.13 | 175.52 | 177.19 | 1,403,191 | -0.02(-0.01%) |
May 11, 2023 | 177.02 | 177.70 | 175.39 | 177.21 | 2,295,649 | -0.82(-0.46%) |
May 10, 2023 | 178.27 | 178.87 | 176.19 | 178.03 | 3,429,022 | +1.78(+1.01%) |
May 09, 2023 | 179.11 | 179.29 | 174.69 | 176.25 | 3,417,313 | -4.81(-2.66%) |
May 08, 2023 | 180.34 | 181.11 | 178.32 | 181.06 | 1,973,885 | +1.11(+0.62%) |
May 05, 2023 | 177.25 | 180.99 | 176.20 | 179.95 | 3,742,313 | +2.02(+1.14%) |
May 04, 2023 | 178.59 | 179.54 | 177.10 | 177.93 | 2,346,524 | -1.04(-0.58%) |
May 03, 2023 | 179.98 | 181.71 | 178.62 | 178.97 | 1,822,795 | -1.25(-0.69%) |
May 02, 2023 | 180.98 | 183.09 | 178.71 | 180.22 | 2,762,244 | +1.10(+0.61%) |