Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 179.92 | 180.41 | 178.38 | 179.27 | 2,425,043 | -0.73(-0.40%) |
Jul 28, 2023 | 180.48 | 181.69 | 179.81 | 180.00 | 2,405,636 | +1.31(+0.73%) |
Jul 27, 2023 | 177.35 | 179.37 | 176.32 | 178.69 | 3,393,469 | +2.04(+1.16%) |
Jul 26, 2023 | 175.56 | 177.36 | 174.09 | 176.65 | 4,371,762 | -0.29(-0.16%) |
Jul 25, 2023 | 179.93 | 184.88 | 174.49 | 176.94 | 10,446,305 | -3.50(-1.94%) |
Jul 24, 2023 | 178.06 | 181.40 | 177.92 | 180.43 | 2,567,507 | +1.00(+0.56%) |
Jul 21, 2023 | 179.06 | 181.53 | 178.90 | 179.44 | 5,308,461 | +0.34(+0.19%) |
Jul 20, 2023 | 178.79 | 180.30 | 177.81 | 179.09 | 2,822,015 | +0.88(+0.49%) |
Jul 19, 2023 | 176.85 | 178.64 | 176.85 | 178.21 | 3,151,234 | +1.39(+0.79%) |
Jul 18, 2023 | 175.15 | 177.14 | 175.15 | 176.82 | 2,492,183 | +1.75(+1.00%) |
Jul 17, 2023 | 176.74 | 176.75 | 174.76 | 175.07 | 2,668,465 | -2.41(-1.36%) |
Jul 14, 2023 | 177.02 | 177.87 | 176.18 | 177.48 | 2,310,652 | -0.10(-0.05%) |
Jul 13, 2023 | 178.81 | 179.94 | 177.55 | 177.58 | 2,982,401 | -1.08(-0.61%) |
Jul 12, 2023 | 179.22 | 179.79 | 177.68 | 178.66 | 2,699,263 | +1.20(+0.67%) |
Jul 11, 2023 | 174.29 | 177.71 | 173.75 | 177.46 | 3,341,704 | +3.75(+2.16%) |
Jul 10, 2023 | 172.14 | 174.77 | 172.14 | 173.72 | 2,476,725 | +1.50(+0.87%) |
Jul 07, 2023 | 170.63 | 174.09 | 170.57 | 172.21 | 3,283,111 | +0.46(+0.27%) |
Jul 06, 2023 | 171.16 | 171.87 | 170.13 | 171.75 | 3,144,233 | -0.66(-0.38%) |
Jul 05, 2023 | 171.84 | 174.07 | 171.28 | 172.41 | 5,031,575 | -3.64(-2.07%) |
Jul 03, 2023 | 170.78 | 176.43 | 170.70 | 176.06 | 3,475,997 | +4.33(+2.52%) |
Jun 30, 2023 | 169.18 | 172.11 | 168.19 | 171.72 | 5,126,739 | +3.07(+1.82%) |
Jun 29, 2023 | 168.06 | 168.79 | 167.47 | 168.66 | 2,401,902 | +0.37(+0.22%) |
Jun 28, 2023 | 166.81 | 168.69 | 166.37 | 168.29 | 2,866,790 | +0.95(+0.57%) |
Jun 27, 2023 | 166.11 | 168.12 | 165.23 | 167.34 | 2,830,057 | +1.84(+1.11%) |
Jun 26, 2023 | 162.12 | 165.78 | 162.12 | 165.50 | 3,927,777 | +3.31(+2.04%) |
Jun 23, 2023 | 162.48 | 163.97 | 161.63 | 162.18 | 11,898,991 | -2.00(-1.22%) |
Jun 22, 2023 | 164.93 | 166.22 | 163.78 | 164.19 | 4,376,518 | -2.16(-1.30%) |
Jun 21, 2023 | 166.82 | 169.18 | 165.61 | 166.34 | 5,151,736 | -3.49(-2.05%) |
Jun 20, 2023 | 169.05 | 171.17 | 169.05 | 169.83 | 3,223,716 | -1.25(-0.73%) |
Jun 16, 2023 | 172.43 | 172.70 | 168.71 | 171.08 | 8,840,423 | -0.40(-0.24%) |
Jun 15, 2023 | 168.09 | 171.77 | 168.05 | 171.49 | 4,366,636 | +3.95(+2.36%) |
Jun 14, 2023 | 166.37 | 169.28 | 165.82 | 167.54 | 4,672,178 | +1.91(+1.15%) |
Jun 13, 2023 | 164.12 | 166.10 | 163.93 | 165.63 | 3,682,555 | +1.33(+0.81%) |
Jun 12, 2023 | 163.67 | 164.61 | 162.89 | 164.30 | 2,917,706 | +0.97(+0.59%) |
Jun 09, 2023 | 163.82 | 164.19 | 162.44 | 163.33 | 2,962,953 | -0.95(-0.58%) |
Jun 08, 2023 | 164.28 | 164.41 | 162.51 | 164.28 | 3,837,083 | -0.02(-0.01%) |
Jun 07, 2023 | 160.32 | 164.46 | 159.89 | 164.30 | 3,586,005 | +3.75(+2.33%) |
Jun 06, 2023 | 159.52 | 161.58 | 159.20 | 160.56 | 2,632,482 | -0.25(-0.15%) |
Jun 05, 2023 | 162.01 | 162.81 | 160.58 | 160.80 | 2,617,066 | -2.19(-1.35%) |
Jun 02, 2023 | 161.68 | 163.76 | 160.88 | 163.00 | 2,872,880 | +2.21(+1.38%) |
Jun 01, 2023 | 160.48 | 161.83 | 159.23 | 160.78 | 2,635,629 | +0.79(+0.50%) |
May 31, 2023 | 161.96 | 162.12 | 159.32 | 159.99 | 5,329,619 | -2.64(-1.63%) |
May 30, 2023 | 164.48 | 164.63 | 161.82 | 162.63 | 2,653,561 | -1.73(-1.05%) |
May 26, 2023 | 164.52 | 165.65 | 163.99 | 164.37 | 2,392,445 | +0.32(+0.20%) |
May 25, 2023 | 161.50 | 164.86 | 161.11 | 164.04 | 3,108,222 | +3.36(+2.09%) |
May 24, 2023 | 161.76 | 162.53 | 160.42 | 160.68 | 2,516,189 | -1.98(-1.22%) |
May 23, 2023 | 163.43 | 165.03 | 162.15 | 162.66 | 2,777,162 | -1.65(-1.00%) |
May 22, 2023 | 164.41 | 164.64 | 162.21 | 164.31 | 2,792,693 | +0.56(+0.34%) |
May 19, 2023 | 163.95 | 164.26 | 162.26 | 163.75 | 2,453,139 | -0.11(-0.06%) |
May 18, 2023 | 164.44 | 166.14 | 162.63 | 163.86 | 2,867,756 | -0.31(-0.19%) |
May 17, 2023 | 160.65 | 164.55 | 159.71 | 164.17 | 4,052,470 | +4.55(+2.85%) |
May 16, 2023 | 160.46 | 160.78 | 159.18 | 159.62 | 3,610,503 | -2.15(-1.33%) |
May 15, 2023 | 160.53 | 161.82 | 159.28 | 161.76 | 3,181,911 | +0.34(+0.21%) |
May 12, 2023 | 162.01 | 162.73 | 159.87 | 161.43 | 3,493,491 | -0.11(-0.07%) |
May 11, 2023 | 162.76 | 162.97 | 160.53 | 161.53 | 3,395,651 | -1.27(-0.78%) |
May 10, 2023 | 164.85 | 165.09 | 161.17 | 162.80 | 3,407,426 | -1.37(-0.83%) |
May 09, 2023 | 164.04 | 164.90 | 163.35 | 164.17 | 2,298,102 | -1.31(-0.79%) |
May 08, 2023 | 166.92 | 167.35 | 164.73 | 165.48 | 2,728,531 | -1.28(-0.77%) |
May 05, 2023 | 166.23 | 167.28 | 164.92 | 166.76 | 2,924,716 | +2.32(+1.41%) |
May 04, 2023 | 165.63 | 166.00 | 164.03 | 164.44 | 3,683,368 | -2.41(-1.45%) |
May 03, 2023 | 168.43 | 168.91 | 166.53 | 166.85 | 4,031,195 | -1.91(-1.13%) |
May 02, 2023 | 171.47 | 171.53 | 168.60 | 168.75 | 3,717,607 | -4.14(-2.39%) |