Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 189.77 | 189.77 | 186.73 | 189.35 | 406,533 | +0.95(+0.50%) |
Jul 28, 2023 | 194.75 | 194.75 | 187.85 | 188.40 | 319,769 | -2.65(-1.39%) |
Jul 27, 2023 | 195.40 | 195.40 | 190.46 | 191.05 | 402,731 | -5.78(-2.94%) |
Jul 26, 2023 | 195.68 | 198.40 | 195.04 | 196.83 | 289,660 | -0.47(-0.24%) |
Jul 25, 2023 | 195.23 | 198.26 | 194.25 | 197.30 | 286,786 | +1.88(+0.96%) |
Jul 24, 2023 | 195.83 | 197.22 | 194.20 | 195.42 | 256,494 | -0.61(-0.31%) |
Jul 21, 2023 | 196.62 | 198.43 | 194.27 | 196.03 | 317,898 | +0.78(+0.40%) |
Jul 20, 2023 | 195.24 | 196.47 | 192.90 | 195.25 | 221,731 | -0.12(-0.06%) |
Jul 19, 2023 | 195.72 | 196.09 | 193.98 | 195.37 | 224,272 | -0.24(-0.12%) |
Jul 18, 2023 | 192.91 | 195.75 | 192.19 | 195.61 | 169,350 | +2.72(+1.41%) |
Jul 17, 2023 | 192.35 | 194.16 | 192.34 | 192.89 | 180,151 | -0.77(-0.40%) |
Jul 14, 2023 | 196.56 | 196.56 | 192.24 | 193.66 | 269,278 | -1.87(-0.96%) |
Jul 13, 2023 | 191.27 | 197.50 | 190.60 | 195.53 | 321,934 | +4.93(+2.59%) |
Jul 12, 2023 | 192.47 | 193.31 | 190.16 | 190.60 | 203,314 | +0.43(+0.23%) |
Jul 11, 2023 | 187.68 | 190.82 | 186.79 | 190.17 | 294,226 | +2.69(+1.43%) |
Jul 10, 2023 | 183.95 | 188.31 | 183.83 | 187.48 | 278,427 | +2.51(+1.36%) |
Jul 07, 2023 | 182.32 | 186.09 | 181.86 | 184.97 | 273,031 | +1.49(+0.81%) |
Jul 06, 2023 | 181.53 | 183.78 | 178.63 | 183.48 | 340,363 | -0.12(-0.07%) |
Jul 05, 2023 | 181.60 | 184.30 | 180.61 | 183.60 | 259,160 | +0.50(+0.27%) |
Jul 03, 2023 | 181.30 | 183.45 | 180.99 | 183.10 | 163,763 | +1.03(+0.57%) |
Jun 30, 2023 | 182.09 | 183.51 | 181.18 | 182.07 | 376,328 | +1.83(+1.02%) |
Jun 29, 2023 | 179.20 | 181.42 | 177.56 | 180.24 | 213,447 | +2.20(+1.24%) |
Jun 28, 2023 | 177.51 | 178.68 | 176.18 | 178.04 | 307,667 | +0.47(+0.26%) |
Jun 27, 2023 | 173.79 | 177.68 | 173.32 | 177.57 | 308,090 | +4.73(+2.74%) |
Jun 26, 2023 | 171.40 | 174.51 | 171.40 | 172.84 | 249,319 | +0.62(+0.36%) |
Jun 23, 2023 | 170.75 | 172.53 | 169.57 | 172.22 | 523,956 | -0.78(-0.45%) |
Jun 22, 2023 | 173.85 | 174.60 | 171.72 | 173.00 | 267,515 | -1.82(-1.04%) |
Jun 21, 2023 | 174.24 | 176.23 | 173.05 | 174.82 | 260,382 | -0.28(-0.16%) |
Jun 20, 2023 | 173.96 | 177.06 | 172.24 | 175.10 | 290,815 | -1.43(-0.81%) |
Jun 16, 2023 | 180.06 | 180.06 | 175.57 | 176.53 | 944,186 | -3.51(-1.95%) |
Jun 15, 2023 | 173.74 | 180.09 | 172.90 | 180.04 | 331,524 | +6.14(+3.53%) |
Jun 14, 2023 | 177.88 | 179.61 | 172.81 | 173.90 | 353,459 | -3.00(-1.70%) |
Jun 13, 2023 | 175.85 | 178.04 | 175.43 | 176.90 | 294,837 | +1.54(+0.88%) |
Jun 12, 2023 | 179.86 | 181.57 | 175.12 | 175.36 | 285,908 | -5.15(-2.85%) |
Jun 09, 2023 | 178.92 | 181.47 | 178.01 | 180.51 | 356,863 | +2.06(+1.15%) |
Jun 08, 2023 | 181.06 | 182.34 | 176.97 | 178.45 | 294,643 | -2.94(-1.62%) |
Jun 07, 2023 | 181.18 | 183.04 | 178.30 | 181.39 | 302,997 | +0.90(+0.50%) |
Jun 06, 2023 | 173.77 | 181.48 | 173.77 | 180.49 | 347,828 | +6.70(+3.86%) |
Jun 05, 2023 | 174.72 | 175.23 | 170.37 | 173.79 | 286,816 | -2.59(-1.47%) |
Jun 02, 2023 | 172.25 | 176.70 | 171.34 | 176.38 | 255,662 | +7.03(+4.15%) |
Jun 01, 2023 | 166.38 | 169.96 | 166.38 | 169.35 | 217,922 | +3.50(+2.11%) |
May 31, 2023 | 166.00 | 166.25 | 162.03 | 165.85 | 623,359 | -1.15(-0.69%) |
May 30, 2023 | 169.61 | 170.36 | 164.81 | 167.00 | 456,559 | -2.30(-1.36%) |
May 26, 2023 | 168.34 | 171.01 | 167.78 | 169.30 | 185,666 | +1.61(+0.96%) |
May 25, 2023 | 169.50 | 169.50 | 167.27 | 167.69 | 310,159 | -1.74(-1.03%) |
May 24, 2023 | 173.88 | 174.06 | 168.76 | 169.43 | 295,471 | -5.44(-3.11%) |
May 23, 2023 | 178.38 | 179.57 | 174.28 | 174.87 | 223,148 | -4.47(-2.49%) |
May 22, 2023 | 177.99 | 179.67 | 177.37 | 179.34 | 182,104 | +1.51(+0.85%) |
May 19, 2023 | 179.99 | 181.03 | 176.96 | 177.83 | 189,473 | -1.22(-0.68%) |
May 18, 2023 | 176.81 | 179.21 | 176.12 | 179.05 | 171,862 | +1.81(+1.02%) |
May 17, 2023 | 173.79 | 179.67 | 173.08 | 177.24 | 244,790 | +4.65(+2.69%) |
May 16, 2023 | 174.97 | 175.58 | 172.58 | 172.59 | 168,754 | -3.00(-1.71%) |
May 15, 2023 | 174.11 | 177.44 | 174.11 | 175.59 | 180,312 | +1.93(+1.11%) |
May 12, 2023 | 175.25 | 175.77 | 172.93 | 173.66 | 216,865 | -0.73(-0.42%) |
May 11, 2023 | 173.07 | 174.72 | 172.81 | 174.39 | 191,004 | +0.25(+0.14%) |
May 10, 2023 | 178.57 | 178.90 | 173.65 | 174.14 | 374,224 | -2.27(-1.29%) |
May 09, 2023 | 175.40 | 176.67 | 174.62 | 176.41 | 283,475 | -0.01(-0.01%) |
May 08, 2023 | 176.89 | 176.89 | 174.91 | 176.42 | 271,612 | +0.81(+0.46%) |
May 05, 2023 | 173.03 | 175.74 | 173.03 | 175.61 | 363,578 | +6.16(+3.64%) |
May 04, 2023 | 167.05 | 169.66 | 165.17 | 169.45 | 408,687 | +2.29(+1.37%) |
May 03, 2023 | 167.79 | 171.73 | 166.74 | 167.16 | 494,754 | -0.29(-0.17%) |
May 02, 2023 | 172.47 | 172.75 | 164.75 | 167.45 | 511,328 | -6.61(-3.80%) |