Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 181.33 | 184.67 | 181.00 | 183.47 | 1,586,367 | +2.45(+1.35%) |
Jul 28, 2023 | 182.76 | 183.88 | 179.19 | 181.02 | 792,046 | -0.24(-0.13%) |
Jul 27, 2023 | 186.88 | 186.96 | 180.19 | 181.27 | 1,012,084 | -5.22(-2.80%) |
Jul 26, 2023 | 186.98 | 188.81 | 184.82 | 186.49 | 990,610 | -0.69(-0.37%) |
Jul 25, 2023 | 190.38 | 191.30 | 186.91 | 187.18 | 778,942 | -3.91(-2.05%) |
Jul 24, 2023 | 192.08 | 193.21 | 190.64 | 191.09 | 526,621 | -0.87(-0.45%) |
Jul 21, 2023 | 191.69 | 192.57 | 191.20 | 191.96 | 542,591 | +0.56(+0.29%) |
Jul 20, 2023 | 189.44 | 191.59 | 187.36 | 191.39 | 566,608 | +2.29(+1.21%) |
Jul 19, 2023 | 188.84 | 189.15 | 186.36 | 189.10 | 983,537 | +1.34(+0.72%) |
Jul 18, 2023 | 189.22 | 189.22 | 186.09 | 187.75 | 854,438 | -0.99(-0.53%) |
Jul 17, 2023 | 191.94 | 192.39 | 188.13 | 188.75 | 1,012,733 | -3.73(-1.94%) |
Jul 14, 2023 | 190.39 | 192.60 | 189.66 | 192.48 | 657,878 | +2.13(+1.12%) |
Jul 13, 2023 | 189.00 | 190.46 | 188.32 | 190.35 | 413,948 | +1.35(+0.72%) |
Jul 12, 2023 | 191.09 | 192.76 | 188.81 | 189.00 | 730,781 | +0.16(+0.08%) |
Jul 11, 2023 | 187.81 | 188.90 | 186.60 | 188.84 | 624,418 | +1.81(+0.97%) |
Jul 10, 2023 | 184.91 | 187.30 | 184.72 | 187.03 | 574,706 | +1.21(+0.65%) |
Jul 07, 2023 | 186.27 | 187.05 | 185.30 | 185.83 | 552,574 | -1.30(-0.70%) |
Jul 06, 2023 | 182.83 | 187.43 | 179.60 | 187.13 | 783,034 | +2.20(+1.19%) |
Jul 05, 2023 | 184.71 | 187.20 | 182.59 | 184.93 | 761,562 | -0.34(-0.18%) |
Jul 03, 2023 | 183.36 | 186.20 | 183.08 | 185.27 | 424,000 | +1.20(+0.65%) |
Jun 30, 2023 | 184.07 | 185.25 | 181.23 | 184.08 | 1,192,893 | +1.20(+0.65%) |
Jun 29, 2023 | 179.77 | 183.34 | 178.99 | 182.88 | 599,581 | +2.85(+1.58%) |
Jun 28, 2023 | 180.48 | 181.85 | 179.15 | 180.03 | 599,354 | -1.11(-0.61%) |
Jun 27, 2023 | 179.94 | 181.63 | 178.67 | 181.14 | 461,916 | +1.82(+1.02%) |
Jun 26, 2023 | 173.34 | 179.45 | 173.03 | 179.32 | 628,216 | +4.48(+2.56%) |
Jun 23, 2023 | 177.87 | 178.09 | 174.66 | 174.84 | 1,001,924 | -3.49(-1.96%) |
Jun 22, 2023 | 182.68 | 182.68 | 176.05 | 178.33 | 640,177 | -4.23(-2.32%) |
Jun 21, 2023 | 182.17 | 182.76 | 180.42 | 182.56 | 769,191 | -0.79(-0.43%) |
Jun 20, 2023 | 184.96 | 185.16 | 182.45 | 183.35 | 1,011,660 | -2.17(-1.17%) |
Jun 16, 2023 | 184.52 | 185.95 | 183.92 | 185.52 | 1,697,528 | +1.85(+1.01%) |
Jun 15, 2023 | 183.44 | 184.02 | 181.64 | 183.67 | 621,873 | +0.36(+0.19%) |
Jun 14, 2023 | 182.94 | 184.12 | 181.77 | 183.31 | 750,605 | +1.04(+0.57%) |
Jun 13, 2023 | 179.64 | 182.62 | 179.28 | 182.27 | 545,288 | +1.49(+0.83%) |
Jun 12, 2023 | 181.34 | 181.46 | 179.61 | 180.78 | 642,680 | -0.75(-0.41%) |
Jun 09, 2023 | 180.51 | 182.00 | 179.94 | 181.53 | 723,039 | +1.84(+1.02%) |
Jun 08, 2023 | 178.51 | 179.92 | 176.63 | 179.69 | 629,424 | +0.28(+0.16%) |
Jun 07, 2023 | 177.25 | 180.13 | 176.51 | 179.41 | 469,319 | +2.93(+1.66%) |
Jun 06, 2023 | 175.85 | 176.84 | 174.09 | 176.47 | 480,331 | +1.50(+0.86%) |
Jun 05, 2023 | 174.96 | 176.75 | 174.10 | 174.97 | 708,978 | +0.30(+0.17%) |
Jun 02, 2023 | 172.03 | 175.20 | 171.98 | 174.67 | 728,237 | +4.35(+2.55%) |
Jun 01, 2023 | 167.63 | 170.66 | 165.87 | 170.32 | 812,481 | +2.61(+1.56%) |
May 31, 2023 | 166.96 | 168.75 | 166.31 | 167.71 | 1,249,496 | +1.20(+0.72%) |
May 30, 2023 | 166.37 | 168.00 | 165.35 | 166.51 | 578,358 | +0.96(+0.58%) |
May 26, 2023 | 163.17 | 165.61 | 161.57 | 165.54 | 796,264 | +1.22(+0.74%) |
May 25, 2023 | 166.65 | 166.75 | 163.82 | 164.33 | 598,816 | -1.52(-0.92%) |
May 24, 2023 | 168.41 | 168.41 | 165.13 | 165.85 | 802,441 | -2.98(-1.76%) |
May 23, 2023 | 170.50 | 171.55 | 168.56 | 168.83 | 547,785 | -1.52(-0.89%) |
May 22, 2023 | 169.84 | 171.46 | 169.19 | 170.35 | 549,254 | +0.46(+0.27%) |
May 19, 2023 | 171.03 | 172.07 | 169.17 | 169.89 | 620,519 | +0.30(+0.18%) |
May 18, 2023 | 169.81 | 171.02 | 168.16 | 169.59 | 589,127 | -1.20(-0.70%) |
May 17, 2023 | 169.57 | 170.88 | 168.57 | 170.79 | 604,107 | +1.82(+1.08%) |
May 16, 2023 | 172.22 | 172.42 | 168.92 | 168.97 | 634,051 | -3.26(-1.89%) |
May 15, 2023 | 174.37 | 175.23 | 171.34 | 172.22 | 729,762 | -1.47(-0.84%) |
May 12, 2023 | 174.35 | 174.35 | 172.13 | 173.69 | 419,341 | -0.17(-0.10%) |
May 11, 2023 | 172.39 | 174.14 | 171.18 | 173.86 | 595,262 | +0.20(+0.12%) |
May 10, 2023 | 174.29 | 175.20 | 172.52 | 173.66 | 507,265 | +0.80(+0.46%) |
May 09, 2023 | 172.41 | 173.58 | 170.92 | 172.86 | 352,845 | -1.00(-0.58%) |
May 08, 2023 | 172.15 | 174.23 | 171.77 | 173.86 | 553,101 | +0.59(+0.34%) |
May 05, 2023 | 172.28 | 174.69 | 171.61 | 173.28 | 783,910 | +1.43(+0.83%) |
May 04, 2023 | 171.24 | 172.72 | 169.83 | 171.85 | 648,895 | +0.45(+0.26%) |
May 03, 2023 | 173.05 | 173.97 | 171.13 | 171.40 | 701,906 | -0.43(-0.25%) |
May 02, 2023 | 174.18 | 174.93 | 169.14 | 171.83 | 929,797 | -3.30(-1.88%) |