Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 164.51 | 169.06 | 163.54 | 167.99 | 822,796 | +3.94(+2.40%) |
Jul 28, 2023 | 173.30 | 174.59 | 162.83 | 164.06 | 1,520,766 | -14.33(-8.03%) |
Jul 27, 2023 | 183.05 | 184.31 | 177.93 | 178.39 | 485,257 | -4.37(-2.39%) |
Jul 26, 2023 | 184.53 | 184.53 | 180.50 | 182.76 | 371,444 | -1.71(-0.93%) |
Jul 25, 2023 | 183.58 | 185.44 | 182.66 | 184.47 | 353,126 | +1.72(+0.94%) |
Jul 24, 2023 | 185.14 | 185.81 | 182.29 | 182.75 | 382,599 | -2.38(-1.29%) |
Jul 21, 2023 | 185.91 | 187.30 | 184.07 | 185.13 | 274,234 | +0.32(+0.17%) |
Jul 20, 2023 | 185.85 | 188.58 | 184.45 | 184.81 | 311,902 | -1.66(-0.89%) |
Jul 19, 2023 | 192.22 | 193.29 | 185.86 | 186.48 | 509,298 | -5.31(-2.77%) |
Jul 18, 2023 | 193.54 | 195.90 | 191.04 | 191.79 | 390,667 | -1.11(-0.57%) |
Jul 17, 2023 | 193.48 | 195.04 | 191.21 | 192.90 | 362,027 | -0.37(-0.19%) |
Jul 14, 2023 | 194.32 | 197.24 | 192.41 | 193.26 | 331,358 | -1.64(-0.84%) |
Jul 13, 2023 | 195.81 | 198.46 | 194.68 | 194.91 | 337,912 | +0.16(+0.08%) |
Jul 12, 2023 | 190.78 | 195.24 | 187.46 | 194.75 | 483,889 | +6.37(+3.38%) |
Jul 11, 2023 | 191.56 | 193.08 | 188.25 | 188.38 | 326,710 | -3.06(-1.60%) |
Jul 10, 2023 | 186.35 | 191.85 | 186.22 | 191.44 | 481,121 | +5.14(+2.76%) |
Jul 07, 2023 | 185.08 | 186.60 | 183.37 | 186.30 | 493,592 | +1.04(+0.56%) |
Jul 06, 2023 | 187.22 | 188.81 | 185.07 | 185.26 | 597,916 | -3.55(-1.88%) |
Jul 05, 2023 | 194.32 | 194.66 | 188.51 | 188.81 | 618,247 | -6.16(-3.16%) |
Jul 03, 2023 | 199.82 | 199.94 | 192.11 | 194.97 | 353,587 | -4.49(-2.25%) |
Jun 30, 2023 | 197.08 | 200.19 | 196.59 | 199.46 | 416,915 | +3.33(+1.70%) |
Jun 29, 2023 | 199.56 | 200.94 | 195.95 | 196.13 | 331,695 | -3.43(-1.72%) |
Jun 28, 2023 | 195.35 | 201.46 | 195.32 | 199.56 | 476,775 | +4.15(+2.12%) |
Jun 27, 2023 | 192.44 | 196.79 | 191.27 | 195.42 | 521,134 | +7.32(+3.89%) |
Jun 26, 2023 | 187.34 | 190.94 | 186.49 | 188.09 | 516,179 | +1.43(+0.76%) |
Jun 23, 2023 | 184.49 | 191.01 | 180.37 | 186.67 | 4,066,223 | +0.88(+0.47%) |
Jun 22, 2023 | 190.78 | 190.94 | 184.59 | 185.79 | 728,786 | -5.28(-2.76%) |
Jun 21, 2023 | 189.27 | 193.32 | 188.62 | 191.07 | 450,226 | +1.90(+1.01%) |
Jun 20, 2023 | 187.45 | 190.20 | 186.77 | 189.17 | 481,114 | +1.65(+0.88%) |
Jun 16, 2023 | 189.91 | 190.95 | 186.45 | 187.51 | 547,580 | -0.77(-0.41%) |
Jun 15, 2023 | 189.99 | 191.23 | 187.13 | 188.28 | 487,632 | -2.78(-1.46%) |
Jun 14, 2023 | 187.60 | 192.21 | 185.59 | 191.06 | 474,966 | +3.43(+1.83%) |
Jun 13, 2023 | 189.10 | 190.29 | 185.93 | 187.63 | 893,754 | -2.30(-1.21%) |
Jun 12, 2023 | 189.19 | 191.44 | 185.50 | 189.94 | 544,277 | +1.72(+0.92%) |
Jun 09, 2023 | 192.74 | 194.81 | 187.70 | 188.21 | 648,053 | -4.52(-2.35%) |
Jun 08, 2023 | 194.96 | 198.31 | 192.53 | 192.74 | 396,174 | -2.66(-1.36%) |
Jun 07, 2023 | 197.36 | 200.20 | 192.11 | 195.40 | 627,932 | -2.39(-1.21%) |
Jun 06, 2023 | 203.03 | 203.14 | 197.46 | 197.79 | 527,509 | -5.19(-2.56%) |
Jun 05, 2023 | 195.32 | 204.19 | 195.32 | 202.98 | 506,120 | +5.90(+2.99%) |
Jun 02, 2023 | 200.41 | 201.34 | 193.54 | 197.08 | 525,424 | -0.97(-0.49%) |
Jun 01, 2023 | 198.07 | 199.77 | 196.10 | 198.05 | 477,237 | -0.62(-0.31%) |
May 31, 2023 | 200.65 | 201.72 | 195.58 | 198.66 | 495,909 | -2.00(-1.00%) |
May 30, 2023 | 201.83 | 204.66 | 196.80 | 200.67 | 486,663 | +0.60(+0.30%) |
May 26, 2023 | 199.72 | 201.94 | 199.09 | 200.07 | 448,389 | -0.33(-0.16%) |
May 25, 2023 | 206.34 | 206.34 | 198.98 | 200.40 | 533,111 | -4.80(-2.34%) |
May 24, 2023 | 201.69 | 205.27 | 199.75 | 205.20 | 399,324 | +3.46(+1.71%) |
May 23, 2023 | 201.73 | 204.70 | 198.97 | 201.74 | 454,119 | -1.78(-0.88%) |
May 22, 2023 | 205.37 | 208.74 | 202.17 | 203.53 | 556,717 | -2.49(-1.21%) |
May 19, 2023 | 204.95 | 206.81 | 203.04 | 206.02 | 385,890 | +2.63(+1.29%) |
May 18, 2023 | 202.22 | 205.37 | 200.98 | 203.39 | 349,814 | +0.82(+0.40%) |
May 17, 2023 | 201.35 | 204.12 | 198.94 | 202.57 | 569,829 | +2.43(+1.21%) |
May 16, 2023 | 204.91 | 205.64 | 199.78 | 200.14 | 399,050 | -5.24(-2.55%) |
May 15, 2023 | 206.41 | 207.43 | 203.64 | 205.38 | 414,176 | -1.12(-0.54%) |
May 12, 2023 | 205.66 | 209.51 | 205.19 | 206.49 | 393,059 | +0.50(+0.24%) |
May 11, 2023 | 202.96 | 208.46 | 201.94 | 206.00 | 429,473 | +3.22(+1.59%) |
May 10, 2023 | 203.53 | 205.11 | 199.58 | 202.78 | 354,981 | +1.91(+0.95%) |
May 09, 2023 | 204.00 | 205.40 | 199.84 | 200.87 | 548,038 | -4.64(-2.26%) |
May 08, 2023 | 209.44 | 210.15 | 203.19 | 205.51 | 496,518 | -3.79(-1.81%) |
May 05, 2023 | 208.08 | 209.67 | 203.71 | 209.30 | 601,593 | +2.65(+1.28%) |
May 04, 2023 | 218.14 | 222.78 | 204.95 | 206.65 | 1,197,388 | -10.33(-4.76%) |
May 03, 2023 | 211.06 | 220.32 | 195.14 | 216.99 | 2,326,662 | +18.56(+9.35%) |
May 02, 2023 | 197.78 | 199.79 | 194.81 | 198.43 | 682,019 | +0.63(+0.32%) |