Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 188.92 | 190.13 | 184.51 | 185.75 | 897,251 | -2.85(-1.51%) |
Jul 28, 2023 | 191.44 | 191.44 | 185.96 | 188.60 | 517,166 | -0.83(-0.44%) |
Jul 27, 2023 | 201.21 | 201.31 | 187.93 | 189.43 | 858,994 | -10.02(-5.02%) |
Jul 26, 2023 | 203.46 | 209.69 | 199.06 | 199.44 | 883,081 | -1.00(-0.50%) |
Jul 25, 2023 | 200.62 | 202.18 | 199.91 | 200.44 | 471,444 | +0.13(+0.06%) |
Jul 24, 2023 | 200.85 | 202.18 | 199.06 | 200.32 | 462,532 | -1.36(-0.68%) |
Jul 21, 2023 | 201.03 | 202.25 | 199.32 | 201.68 | 358,448 | +1.54(+0.77%) |
Jul 20, 2023 | 199.16 | 202.34 | 198.17 | 200.14 | 387,638 | +2.69(+1.36%) |
Jul 19, 2023 | 198.22 | 198.86 | 196.31 | 197.45 | 418,268 | -1.53(-0.77%) |
Jul 18, 2023 | 195.32 | 199.23 | 195.01 | 198.98 | 423,171 | +2.83(+1.44%) |
Jul 17, 2023 | 190.96 | 197.39 | 190.32 | 196.15 | 309,304 | +5.04(+2.64%) |
Jul 14, 2023 | 193.77 | 193.77 | 190.93 | 191.11 | 224,244 | -2.05(-1.06%) |
Jul 13, 2023 | 189.77 | 194.18 | 189.77 | 193.16 | 325,209 | +0.88(+0.46%) |
Jul 12, 2023 | 192.95 | 194.34 | 190.49 | 192.27 | 276,908 | +1.22(+0.64%) |
Jul 11, 2023 | 190.63 | 193.05 | 189.60 | 191.05 | 511,530 | +2.96(+1.58%) |
Jul 10, 2023 | 189.34 | 191.22 | 187.22 | 188.08 | 242,900 | -1.65(-0.87%) |
Jul 07, 2023 | 186.34 | 191.83 | 186.34 | 189.73 | 386,847 | +3.77(+2.03%) |
Jul 06, 2023 | 184.69 | 186.47 | 184.22 | 185.96 | 579,072 | +1.48(+0.80%) |
Jul 05, 2023 | 183.07 | 184.53 | 179.83 | 184.48 | 310,071 | +0.73(+0.40%) |
Jul 03, 2023 | 185.32 | 186.75 | 182.12 | 183.76 | 213,051 | -1.75(-0.94%) |
Jun 30, 2023 | 184.22 | 187.13 | 183.71 | 185.51 | 352,803 | +1.57(+0.85%) |
Jun 29, 2023 | 180.35 | 184.98 | 179.15 | 183.94 | 452,299 | +4.53(+2.52%) |
Jun 28, 2023 | 181.70 | 182.04 | 178.05 | 179.41 | 628,707 | -2.89(-1.59%) |
Jun 27, 2023 | 185.44 | 187.09 | 181.79 | 182.30 | 343,017 | -3.00(-1.62%) |
Jun 26, 2023 | 186.99 | 188.83 | 182.04 | 185.31 | 475,365 | -1.46(-0.78%) |
Jun 23, 2023 | 189.80 | 190.13 | 185.67 | 186.77 | 751,840 | -3.16(-1.67%) |
Jun 22, 2023 | 189.43 | 191.09 | 188.38 | 189.93 | 305,209 | +1.03(+0.54%) |
Jun 21, 2023 | 189.71 | 191.38 | 187.51 | 188.91 | 387,825 | -0.29(-0.15%) |
Jun 20, 2023 | 189.28 | 191.06 | 186.32 | 189.20 | 316,640 | -1.59(-0.83%) |
Jun 16, 2023 | 188.93 | 192.03 | 188.68 | 190.79 | 688,038 | +3.06(+1.63%) |
Jun 15, 2023 | 187.13 | 188.15 | 184.21 | 187.72 | 430,838 | +0.78(+0.42%) |
Jun 14, 2023 | 187.38 | 190.49 | 185.95 | 186.95 | 309,430 | -1.27(-0.68%) |
Jun 13, 2023 | 188.31 | 190.86 | 187.48 | 188.22 | 297,958 | +0.17(+0.09%) |
Jun 12, 2023 | 191.30 | 191.36 | 187.22 | 188.05 | 442,314 | -3.01(-1.57%) |
Jun 09, 2023 | 191.45 | 192.12 | 190.44 | 191.06 | 323,025 | -0.46(-0.24%) |
Jun 08, 2023 | 191.76 | 193.53 | 190.36 | 191.52 | 343,464 | -0.49(-0.25%) |
Jun 07, 2023 | 190.78 | 193.06 | 190.07 | 192.00 | 572,528 | +0.29(+0.15%) |
Jun 06, 2023 | 192.56 | 193.61 | 190.32 | 191.72 | 387,517 | -0.66(-0.34%) |
Jun 05, 2023 | 189.82 | 193.04 | 189.64 | 192.37 | 433,020 | +3.45(+1.83%) |
Jun 02, 2023 | 187.01 | 192.07 | 187.01 | 188.92 | 496,837 | +1.89(+1.01%) |
Jun 01, 2023 | 186.44 | 188.12 | 183.49 | 187.03 | 565,160 | +0.06(+0.03%) |
May 31, 2023 | 189.99 | 192.50 | 185.09 | 186.97 | 908,368 | -3.89(-2.04%) |
May 30, 2023 | 189.62 | 192.49 | 187.20 | 190.86 | 987,049 | +3.19(+1.70%) |
May 26, 2023 | 193.72 | 194.43 | 187.55 | 187.68 | 757,928 | -5.55(-2.87%) |
May 25, 2023 | 192.56 | 195.49 | 191.26 | 193.22 | 2,557,451 | +2.65(+1.39%) |
May 24, 2023 | 193.06 | 193.53 | 187.89 | 190.57 | 3,279,322 | -4.36(-2.24%) |
May 23, 2023 | 188.53 | 198.07 | 186.57 | 194.93 | 1,279,009 | +7.31(+3.89%) |
May 22, 2023 | 196.99 | 196.99 | 179.99 | 187.63 | 814,476 | -9.76(-4.94%) |
May 19, 2023 | 194.89 | 199.59 | 193.25 | 197.38 | 388,720 | +3.83(+1.98%) |
May 18, 2023 | 188.59 | 194.31 | 186.27 | 193.55 | 461,797 | +5.34(+2.84%) |
May 17, 2023 | 197.06 | 197.06 | 185.65 | 188.21 | 861,813 | -9.09(-4.61%) |
May 16, 2023 | 200.88 | 201.45 | 197.00 | 197.30 | 357,352 | -4.94(-2.44%) |
May 15, 2023 | 208.08 | 208.08 | 201.54 | 202.25 | 349,673 | -5.11(-2.47%) |
May 12, 2023 | 210.91 | 211.71 | 205.13 | 207.36 | 219,896 | -2.26(-1.08%) |
May 11, 2023 | 208.50 | 210.51 | 207.51 | 209.62 | 227,301 | +0.79(+0.38%) |
May 10, 2023 | 209.39 | 210.62 | 206.04 | 208.83 | 215,518 | -0.13(-0.06%) |
May 09, 2023 | 208.39 | 211.34 | 206.18 | 208.96 | 311,425 | +0.84(+0.41%) |
May 08, 2023 | 205.03 | 208.13 | 203.58 | 208.11 | 257,745 | +3.34(+1.63%) |
May 05, 2023 | 204.03 | 208.70 | 203.42 | 204.77 | 315,399 | +0.74(+0.36%) |
May 04, 2023 | 214.37 | 214.37 | 203.42 | 204.02 | 439,879 | -8.98(-4.22%) |
May 03, 2023 | 215.75 | 221.34 | 210.45 | 213.01 | 509,649 | -5.48(-2.51%) |
May 02, 2023 | 211.91 | 218.66 | 211.80 | 218.49 | 573,925 | +4.64(+2.17%) |