Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 187.77 | 188.67 | 185.05 | 186.68 | 1,512,114 | -1.80(-0.95%) |
Jul 28, 2023 | 189.08 | 189.85 | 186.45 | 188.48 | 1,914,113 | +1.20(+0.64%) |
Jul 27, 2023 | 191.36 | 193.53 | 187.07 | 187.28 | 2,189,840 | -3.29(-1.72%) |
Jul 26, 2023 | 187.97 | 191.45 | 186.76 | 190.56 | 2,944,481 | +1.84(+0.97%) |
Jul 25, 2023 | 183.12 | 191.83 | 182.96 | 188.73 | 3,982,602 | +4.53(+2.46%) |
Jul 24, 2023 | 181.83 | 184.79 | 180.93 | 184.19 | 2,972,403 | +2.06(+1.13%) |
Jul 21, 2023 | 171.24 | 183.47 | 171.24 | 182.14 | 4,379,483 | +11.81(+6.93%) |
Jul 20, 2023 | 169.60 | 171.02 | 168.74 | 170.33 | 2,932,718 | +1.09(+0.64%) |
Jul 19, 2023 | 170.34 | 171.40 | 169.01 | 169.24 | 1,862,108 | -0.19(-0.11%) |
Jul 18, 2023 | 168.81 | 169.83 | 167.51 | 169.43 | 1,042,021 | +0.35(+0.20%) |
Jul 17, 2023 | 170.85 | 170.85 | 168.04 | 169.08 | 1,655,353 | -1.45(-0.85%) |
Jul 14, 2023 | 170.00 | 171.70 | 169.47 | 170.53 | 2,479,827 | +1.18(+0.70%) |
Jul 13, 2023 | 170.75 | 171.30 | 169.29 | 169.35 | 1,011,269 | -0.85(-0.50%) |
Jul 12, 2023 | 170.29 | 171.42 | 168.86 | 170.20 | 1,486,169 | +1.70(+1.01%) |
Jul 11, 2023 | 168.89 | 169.81 | 167.82 | 168.50 | 1,091,807 | -0.08(-0.05%) |
Jul 10, 2023 | 165.18 | 168.88 | 164.79 | 168.58 | 1,292,583 | +3.05(+1.84%) |
Jul 07, 2023 | 166.61 | 167.01 | 164.40 | 165.53 | 1,328,304 | -1.32(-0.79%) |
Jul 06, 2023 | 166.01 | 168.09 | 165.47 | 166.84 | 1,579,553 | -0.87(-0.52%) |
Jul 05, 2023 | 167.57 | 168.08 | 165.85 | 167.72 | 1,719,020 | -0.87(-0.52%) |
Jul 03, 2023 | 168.88 | 169.05 | 167.07 | 168.59 | 750,137 | -1.96(-1.15%) |
Jun 30, 2023 | 171.62 | 172.99 | 170.01 | 170.55 | 2,081,242 | +0.34(+0.20%) |
Jun 29, 2023 | 167.02 | 170.25 | 166.58 | 170.21 | 1,442,919 | +2.74(+1.64%) |
Jun 28, 2023 | 168.75 | 169.15 | 167.12 | 167.47 | 1,703,274 | -1.55(-0.92%) |
Jun 27, 2023 | 167.17 | 169.43 | 165.54 | 169.02 | 1,466,439 | +3.10(+1.87%) |
Jun 26, 2023 | 166.29 | 166.75 | 162.96 | 165.92 | 1,746,020 | -0.82(-0.49%) |
Jun 23, 2023 | 167.47 | 167.47 | 165.58 | 166.75 | 2,435,598 | -1.77(-1.05%) |
Jun 22, 2023 | 169.00 | 169.49 | 167.81 | 168.52 | 1,695,737 | +0.28(+0.16%) |
Jun 21, 2023 | 166.47 | 168.78 | 166.12 | 168.24 | 2,340,786 | +0.96(+0.57%) |
Jun 20, 2023 | 166.89 | 168.26 | 165.28 | 167.28 | 2,871,720 | -1.81(-1.07%) |
Jun 16, 2023 | 170.57 | 171.29 | 168.63 | 169.09 | 3,319,732 | -0.68(-0.40%) |
Jun 15, 2023 | 164.10 | 170.49 | 163.81 | 169.78 | 1,854,077 | -13.31(-7.27%) |
May 08, 2023 | 184.51 | 185.24 | 181.73 | 183.09 | 1,995,432 | -1.35(-0.73%) |
May 05, 2023 | 178.26 | 186.01 | 175.20 | 184.43 | 4,265,569 | +7.68(+4.35%) |
May 04, 2023 | 166.38 | 180.99 | 165.91 | 176.75 | 3,627,250 | +0.73(+0.42%) |
May 03, 2023 | 177.26 | 178.84 | 175.58 | 176.01 | 2,538,607 | +0.82(+0.47%) |
May 02, 2023 | 177.75 | 178.15 | 174.40 | 175.19 | 2,645,884 | -2.63(-1.48%) |