Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 165.29 | 167.76 | 165.29 | 167.65 | 3,371,195 | +3.42(+2.08%) |
Jul 28, 2023 | 164.08 | 165.36 | 163.44 | 164.22 | 2,947,514 | +1.82(+1.12%) |
Jul 27, 2023 | 167.30 | 167.31 | 161.98 | 162.41 | 3,972,712 | -4.12(-2.47%) |
Jul 26, 2023 | 164.96 | 167.20 | 164.85 | 166.53 | 2,368,824 | +1.24(+0.75%) |
Jul 25, 2023 | 166.13 | 167.72 | 165.21 | 165.28 | 3,310,369 | -1.28(-0.77%) |
Jul 24, 2023 | 166.37 | 167.77 | 165.71 | 166.56 | 5,013,264 | -2.41(-1.43%) |
Jul 21, 2023 | 170.91 | 172.07 | 166.20 | 168.98 | 9,169,086 | -6.84(-3.89%) |
Jul 20, 2023 | 174.28 | 175.93 | 172.78 | 175.82 | 3,962,352 | -0.01(-0.01%) |
Jul 19, 2023 | 176.95 | 177.48 | 175.02 | 175.83 | 2,767,315 | -0.91(-0.52%) |
Jul 18, 2023 | 173.91 | 177.14 | 173.16 | 176.74 | 2,705,659 | +2.63(+1.51%) |
Jul 17, 2023 | 171.68 | 174.97 | 171.57 | 174.11 | 2,160,120 | +1.99(+1.15%) |
Jul 14, 2023 | 174.08 | 174.38 | 171.26 | 172.12 | 1,843,011 | -0.84(-0.49%) |
Jul 13, 2023 | 174.14 | 174.81 | 172.63 | 172.97 | 2,095,379 | -0.09(-0.05%) |
Jul 12, 2023 | 175.71 | 176.61 | 173.04 | 173.06 | 2,322,760 | -0.31(-0.18%) |
Jul 11, 2023 | 171.24 | 174.30 | 171.15 | 173.37 | 2,299,131 | +2.91(+1.71%) |
Jul 10, 2023 | 168.62 | 170.58 | 168.21 | 170.46 | 1,878,608 | +1.90(+1.12%) |
Jul 07, 2023 | 167.90 | 170.32 | 167.44 | 168.56 | 2,161,284 | -1.13(-0.67%) |
Jul 06, 2023 | 170.49 | 171.05 | 167.00 | 169.69 | 3,180,648 | -4.00(-2.30%) |
Jul 05, 2023 | 172.52 | 174.68 | 172.18 | 173.69 | 2,514,752 | +0.13(+0.07%) |
Jul 03, 2023 | 172.44 | 174.44 | 171.84 | 173.56 | 1,718,538 | +1.23(+0.71%) |
Jun 30, 2023 | 172.38 | 173.22 | 171.48 | 172.34 | 3,407,730 | +2.10(+1.23%) |
Jun 29, 2023 | 168.76 | 170.47 | 168.50 | 170.24 | 2,930,573 | +2.28(+1.35%) |
Jun 28, 2023 | 165.47 | 168.05 | 165.41 | 167.97 | 2,313,559 | +1.57(+0.95%) |
Jun 27, 2023 | 164.57 | 166.58 | 164.40 | 166.39 | 2,460,411 | +1.07(+0.65%) |
Jun 26, 2023 | 166.73 | 168.68 | 165.27 | 165.32 | 2,535,352 | -0.95(-0.57%) |
Jun 23, 2023 | 164.22 | 166.80 | 163.97 | 166.27 | 4,307,903 | -0.19(-0.11%) |
Jun 22, 2023 | 165.49 | 166.70 | 163.46 | 166.46 | 2,785,712 | +0.34(+0.20%) |
Jun 21, 2023 | 167.29 | 167.29 | 165.16 | 166.12 | 2,844,065 | -1.47(-0.88%) |
Jun 20, 2023 | 169.17 | 169.39 | 166.53 | 167.60 | 2,896,745 | -2.77(-1.63%) |
Jun 16, 2023 | 172.34 | 172.59 | 169.72 | 170.37 | 4,666,780 | -1.58(-0.92%) |
Jun 15, 2023 | 169.58 | 172.66 | 167.76 | 171.95 | 2,827,728 | -0.65(-0.38%) |
Jun 14, 2023 | 174.14 | 175.15 | 171.54 | 172.60 | 2,352,491 | -0.66(-0.38%) |
Jun 13, 2023 | 172.54 | 174.24 | 172.35 | 173.27 | 2,507,117 | +1.48(+0.86%) |
Jun 12, 2023 | 170.17 | 172.07 | 170.09 | 171.78 | 2,637,853 | +1.90(+1.12%) |
Jun 09, 2023 | 170.10 | 170.38 | 169.11 | 169.88 | 2,224,723 | +0.57(+0.34%) |
Jun 08, 2023 | 168.82 | 169.70 | 167.75 | 169.31 | 2,379,947 | -0.41(-0.24%) |
Jun 07, 2023 | 171.79 | 171.79 | 168.88 | 169.72 | 2,819,170 | -0.27(-0.16%) |
Jun 06, 2023 | 166.06 | 170.80 | 165.71 | 169.98 | 3,670,811 | +4.34(+2.62%) |
Jun 05, 2023 | 166.38 | 166.44 | 164.06 | 165.64 | 3,146,461 | -1.12(-0.67%) |
Jun 02, 2023 | 163.23 | 168.03 | 162.73 | 166.76 | 4,872,607 | +5.78(+3.59%) |
Jun 01, 2023 | 157.36 | 162.24 | 156.54 | 160.98 | 4,131,010 | +4.11(+2.62%) |
May 31, 2023 | 155.98 | 157.90 | 154.59 | 156.87 | 5,648,855 | +0.54(+0.35%) |
May 30, 2023 | 155.47 | 157.25 | 154.99 | 156.32 | 3,303,564 | +0.76(+0.49%) |
May 26, 2023 | 151.18 | 156.56 | 150.90 | 155.56 | 4,058,873 | +6.09(+4.08%) |
May 25, 2023 | 148.00 | 149.88 | 147.77 | 149.47 | 3,271,172 | +0.36(+0.24%) |
May 24, 2023 | 149.88 | 150.08 | 148.51 | 149.11 | 2,333,262 | -1.82(-1.21%) |
May 23, 2023 | 152.82 | 154.09 | 150.87 | 150.93 | 2,960,220 | -2.92(-1.90%) |
May 22, 2023 | 152.03 | 154.23 | 151.64 | 153.85 | 2,510,578 | +2.53(+1.67%) |
May 19, 2023 | 152.92 | 153.26 | 150.51 | 151.31 | 2,282,977 | -0.52(-0.35%) |
May 18, 2023 | 150.62 | 152.47 | 149.44 | 151.84 | 2,657,279 | +1.38(+0.91%) |
May 17, 2023 | 148.22 | 151.25 | 147.70 | 150.46 | 2,472,318 | +3.64(+2.48%) |
May 16, 2023 | 148.58 | 150.78 | 146.78 | 146.82 | 1,981,475 | -1.57(-1.06%) |
May 15, 2023 | 146.60 | 148.60 | 146.35 | 148.40 | 2,296,325 | +2.05(+1.40%) |
May 12, 2023 | 147.72 | 147.72 | 145.52 | 146.35 | 2,345,519 | -0.06(-0.04%) |
May 11, 2023 | 146.39 | 146.91 | 144.71 | 146.41 | 2,931,515 | -0.68(-0.46%) |
May 10, 2023 | 151.97 | 153.02 | 146.37 | 147.09 | 4,651,922 | -4.65(-3.06%) |
May 09, 2023 | 150.38 | 152.09 | 150.26 | 151.74 | 2,347,827 | +0.34(+0.22%) |
May 08, 2023 | 151.77 | 152.93 | 151.31 | 151.40 | 2,296,009 | +0.39(+0.26%) |
May 05, 2023 | 149.67 | 151.68 | 149.50 | 151.02 | 2,247,242 | +3.80(+2.58%) |
May 04, 2023 | 149.41 | 149.63 | 145.82 | 147.22 | 4,031,883 | -3.36(-2.23%) |
May 03, 2023 | 151.62 | 153.32 | 150.22 | 150.58 | 2,681,115 | -1.03(-0.68%) |
May 02, 2023 | 156.66 | 156.66 | 150.29 | 151.61 | 4,978,203 | -6.00(-3.81%) |