Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 167.53 | 168.64 | 164.95 | 165.82 | 1,469,345 | -1.70(-1.01%) |
Jul 28, 2023 | 165.74 | 168.03 | 164.80 | 167.52 | 2,164,328 | +2.59(+1.57%) |
Jul 27, 2023 | 162.03 | 170.35 | 162.03 | 164.93 | 3,108,064 | +3.01(+1.86%) |
Jul 26, 2023 | 162.51 | 163.69 | 161.34 | 161.91 | 2,211,362 | +0.19(+0.12%) |
Jul 25, 2023 | 164.90 | 164.90 | 160.17 | 161.72 | 2,484,464 | -2.93(-1.78%) |
Jul 24, 2023 | 165.75 | 165.75 | 163.74 | 164.65 | 2,214,952 | +0.57(+0.35%) |
Jul 21, 2023 | 165.21 | 166.07 | 162.94 | 164.08 | 2,638,957 | -1.67(-1.01%) |
Jul 20, 2023 | 163.97 | 166.89 | 163.04 | 165.75 | 3,162,842 | +2.49(+1.53%) |
Jul 19, 2023 | 162.73 | 163.52 | 160.74 | 163.26 | 2,369,467 | +1.73(+1.07%) |
Jul 18, 2023 | 159.16 | 161.96 | 158.43 | 161.53 | 2,465,853 | +3.30(+2.09%) |
Jul 17, 2023 | 159.97 | 161.00 | 158.04 | 158.23 | 2,113,849 | -1.99(-1.24%) |
Jul 14, 2023 | 162.71 | 163.00 | 159.77 | 160.22 | 2,383,510 | -2.45(-1.51%) |
Jul 13, 2023 | 165.73 | 165.73 | 162.50 | 162.68 | 2,017,699 | -2.90(-1.75%) |
Jul 12, 2023 | 167.43 | 167.57 | 164.40 | 165.57 | 2,697,033 | -1.26(-0.75%) |
Jul 11, 2023 | 165.30 | 167.14 | 164.69 | 166.83 | 2,067,492 | +0.88(+0.53%) |
Jul 10, 2023 | 165.71 | 167.69 | 164.98 | 165.95 | 2,249,175 | +0.25(+0.15%) |
Jul 07, 2023 | 164.92 | 167.11 | 164.11 | 165.70 | 2,611,466 | +0.56(+0.34%) |
Jul 06, 2023 | 166.08 | 166.51 | 165.00 | 165.15 | 2,456,234 | -1.37(-0.82%) |
Jul 05, 2023 | 166.73 | 167.07 | 164.75 | 166.51 | 3,079,415 | -0.40(-0.24%) |
Jul 03, 2023 | 166.09 | 167.50 | 164.63 | 166.92 | 1,157,708 | +0.77(+0.47%) |
Jun 30, 2023 | 163.92 | 166.19 | 163.74 | 166.14 | 3,380,874 | +2.95(+1.81%) |
Jun 29, 2023 | 162.40 | 164.40 | 161.87 | 163.20 | 1,979,178 | -0.27(-0.17%) |
Jun 28, 2023 | 165.49 | 166.13 | 162.77 | 163.47 | 2,373,228 | -2.30(-1.39%) |
Jun 27, 2023 | 163.73 | 166.00 | 162.48 | 165.77 | 2,781,575 | +1.67(+1.02%) |
Jun 26, 2023 | 167.72 | 168.24 | 163.97 | 164.10 | 2,768,286 | -3.39(-2.02%) |
Jun 23, 2023 | 168.31 | 169.38 | 166.39 | 167.48 | 7,274,517 | -1.05(-0.62%) |
Jun 22, 2023 | 165.43 | 168.84 | 162.48 | 168.53 | 4,959,638 | +5.06(+3.09%) |
Jun 21, 2023 | 161.76 | 164.28 | 160.50 | 163.47 | 4,091,360 | +2.02(+1.25%) |
Jun 20, 2023 | 159.67 | 161.85 | 158.53 | 161.46 | 4,969,255 | +0.66(+0.41%) |
Jun 16, 2023 | 159.71 | 161.12 | 158.30 | 160.80 | 4,886,190 | +0.63(+0.39%) |
Jun 15, 2023 | 157.81 | 161.12 | 156.83 | 160.17 | 3,576,053 | +1.53(+0.96%) |
Jun 14, 2023 | 160.35 | 161.13 | 157.39 | 158.65 | 6,616,304 | +1.98(+1.26%) |
Jun 13, 2023 | 151.62 | 156.73 | 151.46 | 156.67 | 4,590,027 | +5.98(+3.97%) |
Jun 12, 2023 | 150.41 | 151.20 | 148.03 | 150.69 | 5,139,835 | +0.92(+0.61%) |
Jun 09, 2023 | 151.26 | 151.96 | 149.48 | 149.77 | 3,341,493 | -2.74(-1.80%) |
Jun 08, 2023 | 153.38 | 153.93 | 151.50 | 152.51 | 3,052,642 | +0.30(+0.20%) |
Jun 07, 2023 | 153.40 | 154.64 | 151.33 | 152.21 | 4,236,101 | -1.54(-1.00%) |
Jun 06, 2023 | 151.60 | 156.84 | 150.51 | 153.74 | 5,456,142 | -1.72(-1.11%) |
Jun 05, 2023 | 159.88 | 161.15 | 154.93 | 155.47 | 7,337,491 | -7.09(-4.36%) |
Jun 02, 2023 | 158.72 | 163.80 | 156.08 | 162.56 | 9,200,032 | +4.17(+2.63%) |
Jun 01, 2023 | 175.09 | 175.36 | 155.71 | 158.39 | 18,674,222 | -38.39(-19.51%) |
May 31, 2023 | 199.48 | 200.28 | 196.26 | 196.78 | 8,027,043 | -2.69(-1.35%) |
May 30, 2023 | 198.44 | 199.55 | 195.89 | 199.47 | 3,351,401 | -1.23(-0.61%) |
May 26, 2023 | 198.44 | 201.84 | 197.97 | 200.71 | 2,660,469 | +1.46(+0.73%) |
May 25, 2023 | 198.83 | 200.27 | 196.50 | 199.25 | 2,592,542 | -5.13(-2.51%) |
May 24, 2023 | 204.91 | 204.95 | 202.43 | 204.38 | 1,774,927 | +0.66(+0.32%) |
May 23, 2023 | 205.51 | 205.75 | 202.28 | 203.72 | 1,705,415 | -3.61(-1.74%) |
May 22, 2023 | 209.31 | 209.62 | 206.33 | 207.33 | 1,585,213 | -3.14(-1.49%) |
May 19, 2023 | 213.44 | 213.44 | 209.99 | 210.47 | 1,526,249 | -2.69(-1.26%) |
May 18, 2023 | 212.06 | 213.68 | 209.91 | 213.16 | 1,554,914 | +1.47(+0.69%) |
May 17, 2023 | 210.85 | 211.79 | 208.83 | 211.69 | 1,564,294 | +1.36(+0.65%) |
May 16, 2023 | 211.72 | 212.45 | 209.61 | 210.34 | 1,791,249 | -3.03(-1.42%) |
May 15, 2023 | 214.19 | 214.77 | 211.69 | 213.37 | 1,234,060 | -0.46(-0.22%) |
May 12, 2023 | 212.49 | 213.93 | 211.11 | 213.83 | 1,211,785 | +1.19(+0.56%) |
May 11, 2023 | 212.48 | 212.98 | 211.18 | 212.63 | 1,515,258 | -0.87(-0.41%) |
May 10, 2023 | 215.88 | 216.56 | 211.12 | 213.51 | 1,746,815 | -2.38(-1.10%) |
May 09, 2023 | 215.79 | 216.75 | 215.12 | 215.88 | 1,273,617 | +0.60(+0.28%) |
May 08, 2023 | 214.31 | 215.78 | 214.14 | 215.29 | 1,051,233 | +1.03(+0.48%) |
May 05, 2023 | 212.19 | 215.53 | 212.19 | 214.26 | 1,253,938 | +2.33(+1.10%) |
May 04, 2023 | 212.74 | 213.82 | 210.55 | 211.93 | 1,445,453 | -0.60(-0.28%) |
May 03, 2023 | 215.84 | 216.10 | 211.60 | 212.53 | 1,426,300 | -3.00(-1.39%) |
May 02, 2023 | 215.65 | 215.65 | 211.98 | 215.52 | 1,255,238 | +0.14(+0.06%) |