Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 184.20 | 185.12 | 182.99 | 185.04 | 1,112,505 | +0.78(+0.42%) |
Jul 28, 2023 | 187.43 | 187.54 | 183.43 | 184.26 | 600,019 | -1.77(-0.95%) |
Jul 27, 2023 | 188.75 | 189.26 | 185.75 | 186.03 | 467,877 | -1.54(-0.82%) |
Jul 26, 2023 | 188.51 | 189.50 | 186.97 | 187.58 | 433,524 | -1.30(-0.69%) |
Jul 25, 2023 | 187.94 | 189.46 | 187.01 | 188.87 | 446,559 | +0.94(+0.50%) |
Jul 24, 2023 | 187.56 | 188.85 | 186.68 | 187.93 | 466,958 | +1.45(+0.78%) |
Jul 21, 2023 | 187.78 | 188.02 | 186.32 | 186.48 | 483,250 | +0.11(+0.06%) |
Jul 20, 2023 | 187.70 | 188.18 | 185.65 | 186.37 | 491,090 | -1.32(-0.71%) |
Jul 19, 2023 | 186.99 | 188.55 | 186.88 | 187.70 | 489,771 | +1.49(+0.80%) |
Jul 18, 2023 | 186.71 | 188.37 | 185.39 | 186.20 | 589,709 | -1.36(-0.72%) |
Jul 17, 2023 | 184.80 | 188.09 | 184.31 | 187.56 | 457,692 | +3.19(+1.73%) |
Jul 14, 2023 | 185.38 | 185.90 | 183.54 | 184.37 | 328,451 | -1.77(-0.95%) |
Jul 13, 2023 | 184.93 | 186.56 | 184.48 | 186.14 | 440,231 | +1.62(+0.88%) |
Jul 12, 2023 | 187.72 | 187.95 | 184.34 | 184.52 | 727,407 | -1.58(-0.85%) |
Jul 11, 2023 | 186.19 | 187.00 | 184.98 | 186.10 | 440,722 | +0.75(+0.41%) |
Jul 10, 2023 | 180.77 | 185.37 | 180.53 | 185.35 | 652,510 | +4.01(+2.21%) |
Jul 07, 2023 | 180.23 | 182.93 | 180.23 | 181.35 | 442,198 | +0.62(+0.35%) |
Jul 06, 2023 | 180.85 | 181.02 | 178.43 | 180.72 | 797,169 | -1.51(-0.83%) |
Jul 05, 2023 | 180.78 | 182.59 | 179.05 | 182.24 | 870,267 | +1.00(+0.55%) |
Jul 03, 2023 | 180.70 | 181.41 | 179.29 | 181.24 | 413,857 | -0.28(-0.15%) |
Jun 30, 2023 | 181.14 | 182.38 | 179.87 | 181.51 | 815,996 | +2.82(+1.58%) |
Jun 29, 2023 | 175.77 | 178.71 | 174.97 | 178.69 | 858,870 | +3.14(+1.79%) |
Jun 28, 2023 | 175.48 | 176.00 | 174.14 | 175.56 | 720,902 | -0.18(-0.10%) |
Jun 27, 2023 | 171.90 | 176.01 | 169.11 | 175.74 | 1,092,230 | +0.73(+0.42%) |
Jun 26, 2023 | 175.48 | 177.57 | 174.54 | 175.00 | 916,843 | -0.47(-0.27%) |
Jun 23, 2023 | 175.00 | 177.18 | 174.62 | 175.48 | 1,077,664 | -1.12(-0.63%) |
Jun 22, 2023 | 174.81 | 177.03 | 174.37 | 176.60 | 694,507 | +1.79(+1.02%) |
Jun 21, 2023 | 174.45 | 176.46 | 174.02 | 174.81 | 722,581 | -0.57(-0.33%) |
Jun 20, 2023 | 175.18 | 176.94 | 174.25 | 175.38 | 713,287 | -0.84(-0.48%) |
Jun 16, 2023 | 177.55 | 178.37 | 175.20 | 176.22 | 1,545,100 | -0.01(-0.01%) |
Jun 15, 2023 | 174.36 | 177.74 | 174.36 | 176.23 | 1,167,504 | +1.56(+0.89%) |
Jun 14, 2023 | 173.58 | 175.96 | 173.34 | 174.67 | 759,426 | +1.17(+0.67%) |
Jun 13, 2023 | 171.75 | 173.54 | 171.58 | 173.50 | 560,220 | +2.11(+1.23%) |
Jun 12, 2023 | 168.74 | 171.75 | 168.20 | 171.40 | 504,456 | +2.80(+1.66%) |
Jun 09, 2023 | 169.01 | 170.14 | 168.07 | 168.59 | 538,713 | +0.38(+0.22%) |
Jun 08, 2023 | 169.61 | 169.97 | 166.67 | 168.22 | 1,055,749 | -2.14(-1.25%) |
Jun 07, 2023 | 168.07 | 170.38 | 167.61 | 170.36 | 666,161 | +3.13(+1.87%) |
Jun 06, 2023 | 167.04 | 168.74 | 165.91 | 167.23 | 961,764 | -0.28(-0.17%) |
Jun 05, 2023 | 171.72 | 171.72 | 167.21 | 167.51 | 1,413,715 | -4.83(-2.80%) |
Jun 02, 2023 | 172.14 | 173.87 | 171.18 | 172.33 | 879,280 | +0.93(+0.54%) |
Jun 01, 2023 | 169.92 | 172.21 | 169.11 | 171.40 | 624,952 | +1.57(+0.93%) |
May 31, 2023 | 171.12 | 171.75 | 169.43 | 169.83 | 1,676,758 | -2.89(-1.67%) |
May 30, 2023 | 173.29 | 174.23 | 172.03 | 172.72 | 701,354 | +0.39(+0.22%) |
May 26, 2023 | 169.15 | 173.02 | 169.15 | 172.33 | 888,676 | +3.54(+2.10%) |
May 25, 2023 | 166.51 | 169.77 | 166.51 | 168.79 | 662,595 | +2.87(+1.73%) |
May 24, 2023 | 168.02 | 168.02 | 165.76 | 165.92 | 838,681 | -1.85(-1.10%) |
May 23, 2023 | 171.71 | 171.98 | 167.58 | 167.77 | 1,140,283 | -5.43(-3.14%) |
May 22, 2023 | 170.56 | 173.37 | 170.15 | 173.21 | 742,127 | +3.08(+1.81%) |
May 19, 2023 | 173.19 | 173.46 | 169.81 | 170.13 | 742,672 | -2.11(-1.23%) |
May 18, 2023 | 171.50 | 172.53 | 170.08 | 172.24 | 884,403 | +1.46(+0.85%) |
May 17, 2023 | 168.44 | 171.15 | 167.51 | 170.78 | 1,163,116 | +3.17(+1.89%) |
May 16, 2023 | 167.98 | 168.86 | 167.44 | 167.61 | 742,029 | -1.36(-0.80%) |
May 15, 2023 | 168.15 | 169.00 | 166.25 | 168.97 | 778,252 | +1.15(+0.69%) |
May 12, 2023 | 166.24 | 167.84 | 165.42 | 167.81 | 553,695 | +2.70(+1.64%) |
May 11, 2023 | 165.11 | 165.56 | 164.00 | 165.11 | 804,341 | -1.14(-0.69%) |
May 10, 2023 | 166.05 | 166.73 | 164.46 | 166.26 | 1,058,226 | +0.89(+0.54%) |
May 09, 2023 | 162.85 | 165.71 | 162.27 | 165.37 | 986,575 | +1.61(+0.98%) |
May 08, 2023 | 162.93 | 164.60 | 162.75 | 163.76 | 1,088,889 | +0.14(+0.08%) |
May 05, 2023 | 163.25 | 165.32 | 162.84 | 163.62 | 1,104,668 | +2.10(+1.30%) |
May 04, 2023 | 160.88 | 163.56 | 160.27 | 161.53 | 1,482,671 | -1.09(-0.67%) |
May 03, 2023 | 169.31 | 169.55 | 162.33 | 162.62 | 1,119,016 | -2.85(-1.72%) |
May 02, 2023 | 167.06 | 167.84 | 162.88 | 165.47 | 1,484,230 | -2.42(-1.44%) |