Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 194.80 | 196.60 | 194.78 | 196.56 | 24,646,922 | +2.25(+1.16%) |
Jul 28, 2023 | 193.90 | 194.82 | 193.38 | 194.31 | 21,848,840 | +2.48(+1.29%) |
Jul 27, 2023 | 195.49 | 195.76 | 191.09 | 191.82 | 31,468,172 | -2.51(-1.29%) |
Jul 26, 2023 | 192.66 | 195.03 | 192.60 | 194.34 | 20,586,778 | +1.52(+0.79%) |
Jul 25, 2023 | 192.47 | 194.08 | 192.32 | 192.81 | 19,161,482 | -0.02(-0.01%) |
Jul 24, 2023 | 192.46 | 194.13 | 191.89 | 192.83 | 17,187,376 | +0.47(+0.25%) |
Jul 21, 2023 | 194.26 | 194.49 | 191.99 | 192.36 | 29,299,736 | -0.61(-0.32%) |
Jul 20, 2023 | 194.81 | 194.81 | 192.16 | 192.97 | 27,808,428 | -1.70(-0.87%) |
Jul 19, 2023 | 194.57 | 195.52 | 193.81 | 194.67 | 23,904,660 | +0.82(+0.42%) |
Jul 18, 2023 | 191.60 | 194.26 | 191.45 | 193.85 | 28,847,876 | +2.36(+1.23%) |
Jul 17, 2023 | 189.27 | 192.26 | 189.07 | 191.49 | 24,110,066 | +2.03(+1.07%) |
Jul 14, 2023 | 191.25 | 191.40 | 188.23 | 189.46 | 32,868,436 | -1.87(-0.98%) |
Jul 13, 2023 | 190.43 | 191.59 | 189.72 | 191.33 | 23,772,014 | +1.53(+0.81%) |
Jul 12, 2023 | 190.68 | 190.96 | 189.29 | 189.79 | 41,188,716 | +2.05(+1.09%) |
Jul 11, 2023 | 186.44 | 188.02 | 185.66 | 187.75 | 27,339,858 | +1.91(+1.03%) |
Jul 10, 2023 | 182.58 | 186.02 | 182.17 | 185.84 | 30,800,788 | +3.13(+1.71%) |
Jul 07, 2023 | 181.00 | 184.47 | 180.95 | 182.71 | 32,053,672 | +1.91(+1.06%) |
Jul 06, 2023 | 181.64 | 181.72 | 178.76 | 180.80 | 39,491,928 | -2.97(-1.61%) |
Jul 05, 2023 | 185.11 | 185.16 | 183.43 | 183.77 | 24,347,754 | -1.85(-1.00%) |
Jul 03, 2023 | 184.89 | 186.80 | 184.73 | 185.62 | 14,165,201 | +0.38(+0.20%) |
Jun 30, 2023 | 186.22 | 186.40 | 184.89 | 185.24 | 30,618,598 | +0.88(+0.48%) |
Jun 29, 2023 | 182.72 | 185.06 | 182.44 | 184.36 | 32,424,050 | +2.10(+1.15%) |
Jun 28, 2023 | 181.01 | 182.43 | 180.15 | 182.27 | 23,472,140 | +0.89(+0.49%) |
Jun 27, 2023 | 179.24 | 182.00 | 178.45 | 181.38 | 29,122,744 | +2.58(+1.44%) |
Jun 26, 2023 | 178.49 | 180.76 | 178.43 | 178.79 | 31,841,932 | +0.18(+0.10%) |
Jun 23, 2023 | 178.81 | 180.44 | 178.10 | 178.62 | 51,164,720 | -2.73(-1.51%) |
Jun 22, 2023 | 182.21 | 182.26 | 180.51 | 181.35 | 27,350,324 | -1.35(-0.74%) |
Jun 21, 2023 | 182.44 | 183.90 | 181.60 | 182.70 | 31,362,098 | -0.43(-0.23%) |
Jun 20, 2023 | 183.16 | 183.56 | 181.77 | 183.13 | 33,624,156 | -0.80(-0.44%) |
Jun 16, 2023 | 185.92 | 186.51 | 183.09 | 183.93 | 51,319,696 | -1.48(-0.80%) |
Jun 15, 2023 | 183.08 | 185.54 | 182.91 | 185.41 | 36,932,396 | +1.51(+0.82%) |
Jun 14, 2023 | 186.28 | 187.19 | 182.55 | 183.90 | 37,495,840 | -2.00(-1.07%) |
Jun 13, 2023 | 184.42 | 186.94 | 184.25 | 185.90 | 36,139,976 | +2.11(+1.15%) |
Jun 12, 2023 | 183.23 | 184.66 | 182.23 | 183.79 | 27,022,276 | +0.76(+0.42%) |
Jun 09, 2023 | 184.30 | 184.59 | 182.46 | 183.03 | 30,573,408 | -1.49(-0.81%) |
Jun 08, 2023 | 184.73 | 185.35 | 182.91 | 184.52 | 34,600,012 | -0.69(-0.37%) |
Jun 07, 2023 | 182.96 | 185.74 | 182.96 | 185.21 | 61,417,544 | +3.40(+1.87%) |
Jun 06, 2023 | 176.51 | 182.45 | 176.51 | 181.81 | 59,661,616 | +4.67(+2.63%) |
Jun 05, 2023 | 178.37 | 178.93 | 176.02 | 177.15 | 40,562,552 | -2.41(-1.34%) |
Jun 02, 2023 | 175.60 | 179.62 | 175.05 | 179.55 | 50,917,052 | +6.28(+3.63%) |
Jun 01, 2023 | 171.50 | 173.85 | 170.59 | 173.27 | 28,170,056 | +1.85(+1.08%) |
May 31, 2023 | 172.32 | 173.62 | 170.03 | 171.42 | 35,027,324 | -1.71(-0.99%) |
May 30, 2023 | 174.32 | 175.15 | 172.39 | 173.12 | 25,899,386 | -0.64(-0.37%) |
May 26, 2023 | 171.94 | 173.99 | 171.66 | 173.76 | 30,366,820 | +1.95(+1.14%) |
May 25, 2023 | 172.88 | 173.15 | 170.36 | 171.81 | 36,876,596 | -1.35(-0.78%) |
May 24, 2023 | 174.16 | 174.34 | 172.30 | 173.16 | 29,212,706 | -1.85(-1.06%) |
May 23, 2023 | 175.50 | 178.08 | 174.98 | 175.02 | 33,271,030 | -0.83(-0.47%) |
May 22, 2023 | 174.23 | 176.59 | 173.66 | 175.84 | 28,560,960 | +2.12(+1.22%) |
May 19, 2023 | 176.09 | 176.47 | 172.88 | 173.72 | 35,142,380 | -1.06(-0.61%) |
May 18, 2023 | 173.18 | 175.16 | 172.65 | 174.79 | 30,855,212 | +1.05(+0.61%) |
May 17, 2023 | 171.08 | 174.11 | 169.83 | 173.73 | 39,096,688 | +3.79(+2.23%) |
May 16, 2023 | 171.26 | 172.44 | 169.90 | 169.95 | 24,509,064 | -2.52(-1.46%) |
May 15, 2023 | 170.96 | 173.33 | 170.48 | 172.46 | 24,617,708 | +2.08(+1.22%) |
May 12, 2023 | 171.30 | 171.84 | 169.32 | 170.38 | 20,686,708 | -0.34(-0.20%) |
May 11, 2023 | 170.87 | 171.43 | 169.78 | 170.72 | 26,308,470 | -1.32(-0.77%) |
May 10, 2023 | 173.58 | 173.63 | 170.38 | 172.05 | 27,666,392 | +0.87(+0.51%) |
May 09, 2023 | 170.64 | 171.91 | 169.83 | 171.18 | 21,800,460 | -0.51(-0.30%) |
May 08, 2023 | 172.88 | 173.17 | 170.78 | 171.69 | 22,478,038 | -0.39(-0.23%) |
May 05, 2023 | 170.94 | 172.73 | 170.75 | 172.09 | 36,059,364 | +4.00(+2.38%) |
May 04, 2023 | 169.00 | 169.24 | 166.49 | 168.09 | 43,067,032 | -1.90(-1.12%) |
May 03, 2023 | 169.89 | 173.32 | 169.86 | 170.00 | 43,904,048 | +0.62(+0.37%) |
May 02, 2023 | 172.04 | 172.09 | 167.62 | 169.37 | 41,914,784 | -3.55(-2.05%) |