Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 189.44 | 189.95 | 185.30 | 186.12 | 2,096,465 | -2.72(-1.44%) |
Jul 28, 2023 | 187.89 | 189.82 | 186.75 | 188.85 | 1,460,286 | +2.46(+1.32%) |
Jul 27, 2023 | 191.46 | 195.88 | 182.23 | 186.39 | 3,948,011 | -12.57(-6.32%) |
Jul 26, 2023 | 198.19 | 200.58 | 197.45 | 198.96 | 1,067,550 | +0.99(+0.50%) |
Jul 25, 2023 | 194.66 | 198.47 | 192.22 | 197.97 | 1,074,890 | +0.86(+0.44%) |
Jul 24, 2023 | 196.45 | 197.75 | 196.13 | 197.11 | 666,360 | +0.69(+0.35%) |
Jul 21, 2023 | 196.53 | 197.84 | 194.56 | 196.42 | 710,771 | +0.05(+0.02%) |
Jul 20, 2023 | 197.12 | 198.46 | 195.50 | 196.37 | 1,121,322 | +1.07(+0.55%) |
Jul 19, 2023 | 193.49 | 195.35 | 192.67 | 195.30 | 1,083,332 | +2.47(+1.28%) |
Jul 18, 2023 | 195.16 | 197.88 | 191.54 | 192.82 | 1,135,423 | -1.63(-0.84%) |
Jul 17, 2023 | 192.57 | 195.42 | 191.80 | 194.46 | 799,053 | +2.24(+1.17%) |
Jul 14, 2023 | 194.59 | 195.46 | 191.73 | 192.22 | 865,764 | -2.72(-1.40%) |
Jul 13, 2023 | 191.81 | 195.17 | 191.31 | 194.94 | 990,494 | +2.47(+1.29%) |
Jul 12, 2023 | 195.00 | 195.26 | 192.43 | 192.46 | 1,087,153 | -1.41(-0.73%) |
Jul 11, 2023 | 191.33 | 194.11 | 190.51 | 193.88 | 1,040,779 | +2.68(+1.40%) |
Jul 10, 2023 | 190.90 | 192.51 | 190.72 | 191.19 | 700,996 | -0.01(-0.01%) |
Jul 07, 2023 | 190.63 | 193.23 | 189.74 | 191.20 | 849,515 | -0.09(-0.05%) |
Jul 06, 2023 | 193.26 | 194.02 | 191.25 | 191.29 | 725,546 | -2.39(-1.23%) |
Jul 05, 2023 | 193.31 | 194.55 | 191.88 | 193.68 | 694,864 | -0.55(-0.28%) |
Jul 03, 2023 | 192.01 | 194.48 | 191.18 | 194.23 | 348,941 | +1.94(+1.01%) |
Jun 30, 2023 | 192.15 | 193.16 | 190.16 | 192.29 | 1,007,487 | +0.28(+0.14%) |
Jun 29, 2023 | 188.42 | 192.98 | 188.04 | 192.02 | 858,621 | +3.68(+1.96%) |
Jun 28, 2023 | 190.77 | 190.77 | 186.31 | 188.34 | 748,418 | -1.88(-0.99%) |
Jun 27, 2023 | 188.31 | 190.68 | 187.62 | 190.21 | 756,398 | +1.90(+1.01%) |
Jun 26, 2023 | 186.46 | 188.53 | 182.74 | 188.32 | 896,209 | -0.18(-0.09%) |
Jun 23, 2023 | 190.36 | 190.48 | 187.19 | 188.49 | 1,029,311 | -2.16(-1.13%) |
Jun 22, 2023 | 192.22 | 192.22 | 189.44 | 190.65 | 702,001 | -2.24(-1.16%) |
Jun 21, 2023 | 191.84 | 194.41 | 191.06 | 192.89 | 686,046 | +1.06(+0.55%) |
Jun 20, 2023 | 191.73 | 193.02 | 190.33 | 191.83 | 1,109,685 | -0.27(-0.14%) |
Jun 16, 2023 | 190.39 | 193.19 | 190.39 | 192.10 | 1,805,188 | +2.15(+1.13%) |
Jun 15, 2023 | 188.04 | 191.35 | 187.69 | 189.95 | 1,298,286 | +2.41(+1.28%) |
Jun 14, 2023 | 185.53 | 188.19 | 185.13 | 187.54 | 1,058,834 | +1.79(+0.96%) |
Jun 13, 2023 | 185.75 | 186.36 | 183.26 | 185.75 | 747,342 | -0.01(-0.01%) |
Jun 12, 2023 | 185.24 | 186.66 | 184.69 | 185.76 | 929,032 | +0.52(+0.28%) |
Jun 09, 2023 | 186.26 | 186.75 | 184.00 | 185.24 | 663,456 | -0.65(-0.35%) |
Jun 08, 2023 | 183.74 | 187.08 | 183.71 | 185.89 | 1,128,106 | +2.07(+1.13%) |
Jun 07, 2023 | 181.57 | 184.08 | 180.05 | 183.82 | 887,972 | +2.57(+1.42%) |
Jun 06, 2023 | 179.86 | 181.72 | 179.08 | 181.24 | 651,757 | +1.96(+1.10%) |
Jun 05, 2023 | 179.92 | 180.95 | 178.75 | 179.28 | 876,845 | +0.29(+0.16%) |
Jun 02, 2023 | 175.06 | 179.65 | 174.78 | 178.98 | 1,019,795 | +5.22(+3.00%) |
Jun 01, 2023 | 171.94 | 174.76 | 171.65 | 173.77 | 1,878,309 | +2.09(+1.22%) |
May 31, 2023 | 171.48 | 172.93 | 170.34 | 171.68 | 2,032,071 | -0.41(-0.24%) |
May 30, 2023 | 173.43 | 174.42 | 172.04 | 172.09 | 837,392 | -2.36(-1.35%) |
May 26, 2023 | 171.53 | 174.78 | 171.29 | 174.45 | 1,014,445 | +2.31(+1.34%) |
May 25, 2023 | 177.06 | 177.33 | 171.28 | 172.13 | 1,670,656 | -6.16(-3.45%) |
May 24, 2023 | 180.80 | 180.80 | 178.28 | 178.29 | 1,381,123 | -1.94(-1.08%) |
May 23, 2023 | 181.30 | 181.44 | 179.53 | 180.24 | 1,070,348 | -1.47(-0.81%) |
May 22, 2023 | 180.00 | 181.73 | 179.07 | 181.71 | 1,232,363 | +1.76(+0.98%) |
May 19, 2023 | 182.72 | 183.22 | 179.63 | 179.95 | 1,075,617 | -1.41(-0.77%) |
May 18, 2023 | 181.03 | 181.59 | 179.23 | 181.36 | 1,941,920 | +0.01(+0.01%) |
May 17, 2023 | 180.86 | 182.75 | 180.86 | 181.35 | 1,542,768 | +1.81(+1.01%) |
May 16, 2023 | 182.19 | 182.36 | 179.40 | 179.53 | 959,320 | -2.83(-1.55%) |
May 15, 2023 | 182.51 | 183.42 | 182.06 | 182.36 | 645,556 | +0.12(+0.06%) |
May 12, 2023 | 183.42 | 184.09 | 181.41 | 182.25 | 740,550 | -0.12(-0.06%) |
May 11, 2023 | 183.18 | 184.34 | 181.36 | 182.36 | 871,098 | -2.10(-1.14%) |
May 10, 2023 | 185.36 | 185.36 | 182.67 | 184.46 | 897,311 | +0.15(+0.08%) |
May 09, 2023 | 183.63 | 184.43 | 182.03 | 184.31 | 859,206 | +1.57(+0.86%) |
May 08, 2023 | 184.03 | 185.00 | 182.48 | 182.74 | 902,110 | -0.46(-0.25%) |
May 05, 2023 | 181.80 | 183.76 | 180.57 | 183.20 | 1,311,933 | +1.95(+1.08%) |
May 04, 2023 | 181.65 | 182.67 | 178.79 | 181.25 | 1,563,524 | -0.95(-0.52%) |
May 03, 2023 | 185.56 | 186.48 | 182.06 | 182.20 | 1,088,645 | -2.80(-1.51%) |
May 02, 2023 | 189.33 | 189.84 | 184.52 | 185.00 | 1,469,335 | -5.02(-2.64%) |