Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 176.39 | 176.82 | 173.83 | 175.16 | 536,043 | -1.60(-0.91%) |
Jul 28, 2023 | 175.53 | 180.95 | 172.69 | 176.76 | 515,588 | +0.46(+0.26%) |
Jul 27, 2023 | 191.90 | 193.28 | 171.81 | 176.30 | 1,113,210 | -20.05(-10.21%) |
Jul 26, 2023 | 193.99 | 197.21 | 193.05 | 196.35 | 403,599 | +2.36(+1.22%) |
Jul 25, 2023 | 192.28 | 194.49 | 191.14 | 193.99 | 357,865 | +0.85(+0.44%) |
Jul 24, 2023 | 195.30 | 195.98 | 192.60 | 193.14 | 319,484 | -1.53(-0.79%) |
Jul 21, 2023 | 197.46 | 199.21 | 194.33 | 194.67 | 215,459 | -1.98(-1.01%) |
Jul 20, 2023 | 201.18 | 201.90 | 196.35 | 196.65 | 290,850 | -3.76(-1.88%) |
Jul 19, 2023 | 201.19 | 202.46 | 198.67 | 200.41 | 612,855 | -0.01(-0.00%) |
Jul 18, 2023 | 197.41 | 201.12 | 197.41 | 200.42 | 197,813 | +2.98(+1.51%) |
Jul 17, 2023 | 198.05 | 199.27 | 197.10 | 197.44 | 195,675 | -0.03(-0.02%) |
Jul 14, 2023 | 194.71 | 197.79 | 194.71 | 197.47 | 254,176 | +1.93(+0.99%) |
Jul 13, 2023 | 195.85 | 198.69 | 193.86 | 195.54 | 206,502 | +1.04(+0.53%) |
Jul 12, 2023 | 201.29 | 202.74 | 193.64 | 194.50 | 448,906 | -7.55(-3.74%) |
Jul 11, 2023 | 199.11 | 202.12 | 199.10 | 202.05 | 178,072 | +3.29(+1.66%) |
Jul 10, 2023 | 194.79 | 199.15 | 194.50 | 198.76 | 177,138 | +4.12(+2.12%) |
Jul 07, 2023 | 194.02 | 195.58 | 192.47 | 194.64 | 261,001 | +0.08(+0.04%) |
Jul 06, 2023 | 196.80 | 199.05 | 194.04 | 194.56 | 423,314 | -2.02(-1.03%) |
Jul 05, 2023 | 192.86 | 197.05 | 192.76 | 196.58 | 347,931 | +4.22(+2.19%) |
Jul 03, 2023 | 190.13 | 192.87 | 189.35 | 192.36 | 156,548 | +2.16(+1.14%) |
Jun 30, 2023 | 189.79 | 192.36 | 189.11 | 190.20 | 329,636 | +1.29(+0.68%) |
Jun 29, 2023 | 184.24 | 189.18 | 180.51 | 188.91 | 513,440 | +3.92(+2.12%) |
Jun 28, 2023 | 186.68 | 186.76 | 181.47 | 184.99 | 229,664 | -1.95(-1.04%) |
Jun 27, 2023 | 187.43 | 188.08 | 184.78 | 186.94 | 215,279 | -0.35(-0.19%) |
Jun 26, 2023 | 187.81 | 189.52 | 187.00 | 187.29 | 192,805 | -0.93(-0.49%) |
Jun 23, 2023 | 193.21 | 194.29 | 187.77 | 188.22 | 397,548 | -5.48(-2.83%) |
Jun 22, 2023 | 192.98 | 194.17 | 192.00 | 193.70 | 168,062 | +1.04(+0.54%) |
Jun 21, 2023 | 192.10 | 193.62 | 191.30 | 192.66 | 190,243 | +0.60(+0.31%) |
Jun 20, 2023 | 193.00 | 194.00 | 191.82 | 192.06 | 204,475 | -1.07(-0.55%) |
Jun 16, 2023 | 195.00 | 195.00 | 191.92 | 193.13 | 438,234 | -0.78(-0.40%) |
Jun 15, 2023 | 193.73 | 194.97 | 192.50 | 193.91 | 221,499 | +0.75(+0.39%) |
Jun 14, 2023 | 192.14 | 193.83 | 189.32 | 193.16 | 154,470 | +0.08(+0.04%) |
Jun 13, 2023 | 191.90 | 193.36 | 191.80 | 193.08 | 182,012 | +0.55(+0.29%) |
Jun 12, 2023 | 190.80 | 192.58 | 189.93 | 192.53 | 174,320 | +1.36(+0.71%) |
Jun 09, 2023 | 190.81 | 192.69 | 189.89 | 191.17 | 172,337 | -0.02(-0.01%) |
Jun 08, 2023 | 186.91 | 191.54 | 186.77 | 191.19 | 154,797 | +3.21(+1.71%) |
Jun 07, 2023 | 185.25 | 189.26 | 185.25 | 187.98 | 272,256 | +1.98(+1.06%) |
Jun 06, 2023 | 186.43 | 187.35 | 184.63 | 186.00 | 139,283 | -0.90(-0.48%) |
Jun 05, 2023 | 190.70 | 191.37 | 186.34 | 186.90 | 205,369 | -5.20(-2.71%) |
Jun 02, 2023 | 188.08 | 193.24 | 188.08 | 192.10 | 217,567 | +3.85(+2.05%) |
Jun 01, 2023 | 188.57 | 189.99 | 187.77 | 188.25 | 251,278 | +0.24(+0.13%) |
May 31, 2023 | 186.81 | 188.40 | 185.04 | 188.01 | 455,132 | +1.82(+0.98%) |
May 30, 2023 | 188.98 | 189.00 | 185.53 | 186.19 | 192,671 | -2.42(-1.28%) |
May 26, 2023 | 186.65 | 188.98 | 185.59 | 188.61 | 130,166 | +1.94(+1.04%) |
May 25, 2023 | 186.94 | 188.17 | 184.55 | 186.67 | 232,397 | +0.19(+0.10%) |
May 24, 2023 | 184.60 | 186.76 | 182.59 | 186.48 | 271,992 | +2.15(+1.17%) |
May 23, 2023 | 180.87 | 187.40 | 180.87 | 184.33 | 437,115 | +2.62(+1.44%) |
May 22, 2023 | 181.74 | 185.78 | 181.64 | 181.71 | 258,085 | -0.35(-0.19%) |
May 19, 2023 | 180.00 | 182.93 | 177.60 | 182.06 | 267,312 | +3.42(+1.91%) |
May 18, 2023 | 177.25 | 179.20 | 175.77 | 178.64 | 303,508 | +1.06(+0.60%) |
May 17, 2023 | 177.50 | 178.42 | 173.12 | 177.58 | 258,307 | +0.71(+0.40%) |
May 16, 2023 | 172.87 | 176.90 | 172.38 | 176.87 | 243,081 | +3.99(+2.31%) |
May 15, 2023 | 175.78 | 175.89 | 172.38 | 172.88 | 180,011 | -3.18(-1.81%) |
May 12, 2023 | 177.94 | 177.94 | 175.88 | 176.06 | 115,634 | -1.05(-0.59%) |
May 11, 2023 | 177.35 | 177.82 | 174.74 | 177.11 | 185,310 | +0.08(+0.05%) |
May 10, 2023 | 177.48 | 178.06 | 175.78 | 177.03 | 198,063 | -0.10(-0.06%) |
May 09, 2023 | 177.40 | 178.50 | 174.45 | 177.13 | 243,901 | +0.82(+0.47%) |
May 08, 2023 | 175.13 | 176.74 | 173.45 | 176.31 | 231,410 | +1.20(+0.69%) |
May 05, 2023 | 176.59 | 177.50 | 173.10 | 175.11 | 290,539 | -2.03(-1.15%) |
May 04, 2023 | 176.36 | 179.13 | 174.92 | 177.14 | 206,981 | +0.08(+0.05%) |
May 03, 2023 | 178.67 | 180.09 | 176.94 | 177.06 | 259,531 | -2.29(-1.28%) |
May 02, 2023 | 176.98 | 179.84 | 174.71 | 179.35 | 340,279 | +1.50(+0.84%) |