Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 212.85 | 213.97 | 206.91 | 209.11 | 1,488,474 | -4.03(-1.89%) |
Jul 28, 2023 | 209.38 | 213.75 | 206.52 | 213.14 | 2,088,511 | +7.70(+3.75%) |
Jul 27, 2023 | 211.58 | 211.58 | 203.83 | 205.44 | 1,989,592 | -4.30(-2.05%) |
Jul 26, 2023 | 202.38 | 211.02 | 199.99 | 209.74 | 2,656,087 | +12.65(+6.42%) |
Jul 25, 2023 | 194.75 | 198.98 | 194.12 | 197.08 | 1,755,046 | +2.95(+1.52%) |
Jul 24, 2023 | 189.72 | 194.78 | 187.69 | 194.14 | 1,809,377 | -2.51(-1.28%) |
Jul 21, 2023 | 197.43 | 201.55 | 195.48 | 196.65 | 4,664,322 | -1.93(-0.97%) |
Jul 20, 2023 | 197.31 | 202.53 | 196.08 | 198.57 | 2,589,141 | +1.58(+0.80%) |
Jul 19, 2023 | 196.93 | 199.08 | 195.32 | 197.00 | 2,414,477 | +0.50(+0.25%) |
Jul 18, 2023 | 199.39 | 205.16 | 196.20 | 196.50 | 3,152,197 | +5.44(+2.85%) |
Jul 17, 2023 | 186.75 | 192.37 | 186.30 | 191.06 | 1,743,471 | +2.75(+1.46%) |
Jul 14, 2023 | 187.70 | 189.00 | 187.35 | 188.31 | 1,044,292 | +0.21(+0.11%) |
Jul 13, 2023 | 189.14 | 189.25 | 186.20 | 188.10 | 1,408,517 | +0.79(+0.42%) |
Jul 12, 2023 | 190.04 | 190.29 | 185.00 | 187.31 | 1,435,445 | -1.07(-0.57%) |
Jul 11, 2023 | 186.63 | 188.98 | 185.42 | 188.38 | 1,820,680 | +1.57(+0.84%) |
Jul 10, 2023 | 185.36 | 188.28 | 183.34 | 186.81 | 1,360,389 | +2.40(+1.30%) |
Jul 07, 2023 | 184.14 | 188.71 | 183.92 | 184.41 | 1,899,754 | +1.93(+1.06%) |
Jul 06, 2023 | 181.14 | 183.27 | 180.41 | 182.47 | 1,326,020 | -0.83(-0.45%) |
Jul 05, 2023 | 181.07 | 185.43 | 180.70 | 183.31 | 1,438,733 | -0.07(-0.04%) |
Jul 03, 2023 | 183.33 | 184.34 | 181.49 | 183.38 | 839,657 | -0.94(-0.51%) |
Jun 30, 2023 | 187.96 | 188.07 | 180.91 | 184.31 | 2,288,865 | -2.99(-1.60%) |
Jun 29, 2023 | 185.18 | 187.79 | 183.56 | 187.30 | 1,833,615 | +2.72(+1.47%) |
Jun 28, 2023 | 179.63 | 185.96 | 179.62 | 184.58 | 2,682,710 | +5.49(+3.07%) |
Jun 27, 2023 | 168.34 | 179.35 | 167.92 | 179.09 | 3,153,312 | +12.33(+7.39%) |
Jun 26, 2023 | 162.82 | 168.09 | 162.80 | 166.76 | 1,526,839 | +3.94(+2.42%) |
Jun 23, 2023 | 163.38 | 165.83 | 162.64 | 162.82 | 1,742,335 | -2.13(-1.29%) |
Jun 22, 2023 | 162.86 | 166.94 | 162.28 | 164.95 | 1,564,843 | +2.12(+1.30%) |
Jun 21, 2023 | 158.44 | 163.33 | 158.11 | 162.83 | 1,746,883 | +3.01(+1.88%) |
Jun 20, 2023 | 161.58 | 162.43 | 159.08 | 159.82 | 1,162,893 | -2.42(-1.49%) |
Jun 16, 2023 | 166.37 | 167.38 | 162.09 | 162.24 | 2,674,808 | -1.46(-0.89%) |
Jun 15, 2023 | 159.72 | 164.25 | 159.34 | 163.69 | 1,591,085 | +8.45(+5.44%) |
May 08, 2023 | 158.77 | 159.60 | 154.51 | 155.25 | 1,403,929 | -2.66(-1.68%) |
May 05, 2023 | 156.18 | 158.98 | 155.83 | 157.90 | 1,199,308 | +2.36(+1.51%) |
May 04, 2023 | 158.49 | 159.76 | 155.28 | 155.54 | 1,548,761 | -4.20(-2.63%) |
May 03, 2023 | 158.04 | 162.94 | 157.74 | 159.74 | 1,499,728 | +2.54(+1.62%) |
May 02, 2023 | 158.28 | 158.92 | 154.27 | 157.20 | 1,279,690 | -1.08(-0.68%) |