Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 191.87 | 192.05 | 190.21 | 191.05 | 1,525,822 | -0.44(-0.23%) |
Jul 28, 2023 | 191.97 | 192.83 | 191.00 | 191.49 | 1,198,846 | +0.73(+0.38%) |
Jul 27, 2023 | 191.86 | 194.31 | 189.99 | 190.76 | 2,289,241 | -0.09(-0.05%) |
Jul 26, 2023 | 184.49 | 191.53 | 183.83 | 190.85 | 2,727,389 | +7.23(+3.94%) |
Jul 25, 2023 | 183.41 | 183.75 | 182.31 | 183.62 | 1,425,328 | +0.17(+0.09%) |
Jul 24, 2023 | 181.73 | 183.64 | 180.87 | 183.45 | 1,353,860 | +1.82(+1.00%) |
Jul 21, 2023 | 180.13 | 181.79 | 178.98 | 181.62 | 1,220,941 | +1.66(+0.92%) |
Jul 20, 2023 | 178.97 | 180.77 | 178.71 | 179.96 | 984,720 | +0.99(+0.55%) |
Jul 19, 2023 | 180.24 | 182.36 | 178.87 | 178.97 | 1,989,513 | -0.64(-0.36%) |
Jul 18, 2023 | 178.07 | 179.76 | 177.61 | 179.62 | 1,243,935 | +1.73(+0.97%) |
Jul 17, 2023 | 178.61 | 180.00 | 177.69 | 177.89 | 1,495,433 | -0.84(-0.47%) |
Jul 14, 2023 | 176.47 | 179.32 | 175.84 | 178.73 | 1,704,358 | +2.79(+1.59%) |
Jul 13, 2023 | 173.84 | 176.37 | 173.69 | 175.94 | 2,011,635 | +1.83(+1.05%) |
Jul 12, 2023 | 174.67 | 174.96 | 172.95 | 174.10 | 1,386,432 | -0.98(-0.56%) |
Jul 11, 2023 | 174.48 | 175.18 | 173.71 | 175.08 | 1,008,810 | +0.99(+0.57%) |
Jul 10, 2023 | 175.23 | 175.55 | 173.93 | 174.09 | 1,305,676 | -0.62(-0.36%) |
Jul 07, 2023 | 175.64 | 176.43 | 174.61 | 174.72 | 943,468 | -1.25(-0.71%) |
Jul 06, 2023 | 176.38 | 176.69 | 175.11 | 175.97 | 1,518,514 | -0.58(-0.33%) |
Jul 05, 2023 | 178.13 | 178.16 | 174.72 | 176.54 | 1,418,975 | -2.22(-1.24%) |
Jul 03, 2023 | 177.90 | 179.17 | 176.45 | 178.76 | 501,165 | +0.84(+0.47%) |
Jun 30, 2023 | 176.54 | 179.00 | 176.54 | 177.93 | 1,841,418 | +1.85(+1.05%) |
Jun 29, 2023 | 175.87 | 176.62 | 175.03 | 176.07 | 1,452,506 | +0.21(+0.12%) |
Jun 28, 2023 | 173.37 | 175.96 | 172.31 | 175.86 | 2,016,744 | +4.02(+2.34%) |
Jun 27, 2023 | 172.64 | 173.31 | 170.90 | 171.84 | 1,501,712 | +0.06(+0.03%) |
Jun 26, 2023 | 173.80 | 173.85 | 170.90 | 171.78 | 1,354,584 | -2.67(-1.53%) |
Jun 23, 2023 | 174.86 | 175.69 | 173.75 | 174.45 | 2,302,614 | -0.41(-0.24%) |
Jun 22, 2023 | 173.82 | 175.24 | 173.23 | 174.86 | 955,377 | +0.48(+0.28%) |
Jun 21, 2023 | 174.92 | 175.90 | 173.15 | 174.38 | 1,387,766 | -1.05(-0.60%) |
Jun 20, 2023 | 176.23 | 176.96 | 174.98 | 175.43 | 1,811,889 | -1.36(-0.77%) |
Jun 16, 2023 | 175.78 | 177.58 | 175.51 | 176.79 | 3,790,293 | +1.81(+1.04%) |
Jun 15, 2023 | 175.30 | 176.40 | 173.82 | 174.98 | 1,514,563 | -2.27(-1.28%) |
May 08, 2023 | 176.36 | 177.73 | 175.83 | 177.25 | 671,983 | +0.53(+0.30%) |
May 05, 2023 | 176.53 | 177.74 | 174.95 | 176.72 | 1,031,380 | +1.12(+0.64%) |
May 04, 2023 | 171.88 | 176.13 | 171.73 | 175.60 | 1,538,520 | +2.50(+1.45%) |
May 03, 2023 | 177.87 | 178.61 | 172.91 | 173.09 | 1,293,984 | -4.01(-2.26%) |
May 02, 2023 | 176.96 | 177.43 | 174.15 | 177.10 | 1,237,484 | -1.05(-0.59%) |