Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 181.92 | 182.42 | 180.37 | 181.27 | 2,398,346 | -0.74(-0.40%) |
Jul 28, 2023 | 182.49 | 183.71 | 181.81 | 182.01 | 2,379,153 | +1.33(+0.73%) |
Jul 27, 2023 | 179.32 | 181.37 | 178.29 | 180.68 | 3,356,110 | +2.06(+1.15%) |
Jul 26, 2023 | 177.51 | 179.33 | 176.02 | 178.62 | 4,323,633 | -0.29(-0.16%) |
Jul 25, 2023 | 181.93 | 186.94 | 176.44 | 178.91 | 10,331,301 | -3.54(-1.94%) |
Jul 24, 2023 | 180.04 | 183.42 | 179.90 | 182.44 | 2,539,241 | +1.01(+0.56%) |
Jul 21, 2023 | 181.06 | 183.55 | 180.89 | 181.44 | 5,250,020 | +0.35(+0.19%) |
Jul 20, 2023 | 180.79 | 182.31 | 179.79 | 181.09 | 2,790,947 | +0.89(+0.49%) |
Jul 19, 2023 | 178.81 | 180.63 | 178.81 | 180.19 | 3,116,542 | +1.41(+0.79%) |
Jul 18, 2023 | 177.09 | 179.11 | 177.09 | 178.79 | 2,464,746 | +1.77(+1.00%) |
Jul 17, 2023 | 178.70 | 178.72 | 176.71 | 177.02 | 2,639,088 | -2.44(-1.36%) |
Jul 14, 2023 | 178.99 | 179.85 | 178.14 | 179.46 | 2,285,214 | -0.10(-0.05%) |
Jul 13, 2023 | 180.79 | 181.94 | 179.53 | 179.56 | 2,949,568 | -1.09(-0.61%) |
Jul 12, 2023 | 181.21 | 181.79 | 179.66 | 180.65 | 2,669,547 | +1.21(+0.67%) |
Jul 11, 2023 | 176.23 | 179.69 | 175.68 | 179.44 | 3,304,915 | +3.79(+2.16%) |
Jul 10, 2023 | 174.05 | 176.72 | 174.05 | 175.65 | 2,449,458 | +1.52(+0.87%) |
Jul 07, 2023 | 172.53 | 176.03 | 172.47 | 174.13 | 3,246,967 | +0.47(+0.27%) |
Jul 06, 2023 | 173.06 | 173.78 | 172.02 | 173.67 | 3,109,618 | -0.67(-0.38%) |
Jul 05, 2023 | 173.75 | 176.01 | 173.19 | 174.33 | 4,976,182 | -3.68(-2.07%) |
Jul 03, 2023 | 172.68 | 178.39 | 172.60 | 178.01 | 3,437,730 | +4.38(+2.52%) |
Jun 30, 2023 | 171.06 | 174.02 | 170.06 | 173.64 | 5,070,298 | +3.10(+1.82%) |
Jun 29, 2023 | 169.93 | 170.67 | 169.34 | 170.54 | 2,375,459 | +0.38(+0.22%) |
Jun 28, 2023 | 168.67 | 170.56 | 168.22 | 170.16 | 2,835,229 | +0.96(+0.57%) |
Jun 27, 2023 | 167.96 | 169.99 | 167.07 | 169.20 | 2,798,900 | +1.86(+1.11%) |
Jun 26, 2023 | 163.92 | 167.62 | 163.92 | 167.34 | 3,884,536 | +3.35(+2.04%) |
Jun 23, 2023 | 164.29 | 165.80 | 163.43 | 163.99 | 11,767,994 | -2.02(-1.22%) |
Jun 22, 2023 | 166.77 | 168.07 | 165.61 | 166.01 | 4,328,337 | -2.18(-1.30%) |
Jun 21, 2023 | 168.68 | 171.06 | 167.46 | 168.19 | 5,095,020 | -3.53(-2.05%) |
Jun 20, 2023 | 170.93 | 173.08 | 170.93 | 171.72 | 3,188,225 | -1.27(-0.73%) |
Jun 16, 2023 | 174.35 | 174.62 | 170.59 | 172.99 | 8,743,098 | -0.41(-0.23%) |
Jun 15, 2023 | 169.97 | 173.69 | 169.92 | 173.39 | 4,318,563 | +3.99(+2.36%) |
Jun 14, 2023 | 168.22 | 171.17 | 167.67 | 169.40 | 4,620,742 | +1.93(+1.15%) |
Jun 13, 2023 | 165.94 | 167.95 | 165.75 | 167.48 | 3,642,013 | +1.35(+0.81%) |
Jun 12, 2023 | 165.49 | 166.44 | 164.71 | 166.13 | 2,885,585 | +0.98(+0.59%) |
Jun 09, 2023 | 165.65 | 166.01 | 164.25 | 165.15 | 2,930,333 | -0.96(-0.58%) |
Jun 08, 2023 | 166.11 | 166.25 | 164.32 | 166.11 | 3,794,840 | -0.02(-0.01%) |
Jun 07, 2023 | 162.11 | 166.29 | 161.67 | 166.13 | 3,546,527 | +3.79(+2.33%) |
Jun 06, 2023 | 161.30 | 163.38 | 160.98 | 162.34 | 2,603,501 | -0.25(-0.15%) |
Jun 05, 2023 | 163.81 | 164.63 | 162.37 | 162.59 | 2,588,255 | -2.22(-1.35%) |
Jun 02, 2023 | 163.47 | 165.59 | 162.67 | 164.81 | 2,841,253 | +2.24(+1.38%) |
Jun 01, 2023 | 162.26 | 163.63 | 161.00 | 162.57 | 2,606,613 | +0.80(+0.50%) |
May 31, 2023 | 163.77 | 163.92 | 161.09 | 161.77 | 5,270,945 | -2.67(-1.63%) |
May 30, 2023 | 166.31 | 166.46 | 163.62 | 164.44 | 2,624,348 | -1.75(-1.05%) |
May 26, 2023 | 166.35 | 167.50 | 165.82 | 166.20 | 2,366,106 | +0.33(+0.20%) |
May 25, 2023 | 163.30 | 166.69 | 162.90 | 165.87 | 3,074,004 | +3.40(+2.09%) |
May 24, 2023 | 163.56 | 164.34 | 162.21 | 162.47 | 2,488,489 | -2.01(-1.22%) |
May 23, 2023 | 165.25 | 166.87 | 163.95 | 164.47 | 2,746,588 | -1.67(-1.00%) |
May 22, 2023 | 166.24 | 166.47 | 164.02 | 166.14 | 2,761,948 | +0.56(+0.34%) |
May 19, 2023 | 165.77 | 166.09 | 164.07 | 165.58 | 2,426,132 | -0.11(-0.06%) |
May 18, 2023 | 166.26 | 167.99 | 164.44 | 165.68 | 2,836,185 | -0.31(-0.19%) |
May 17, 2023 | 162.44 | 166.39 | 161.49 | 165.99 | 4,007,856 | +4.60(+2.85%) |
May 16, 2023 | 162.25 | 162.57 | 160.95 | 161.39 | 3,570,755 | -2.17(-1.33%) |
May 15, 2023 | 162.31 | 163.62 | 161.05 | 163.56 | 3,146,881 | +0.34(+0.21%) |
May 12, 2023 | 163.81 | 164.54 | 161.65 | 163.22 | 3,455,031 | -0.11(-0.07%) |
May 11, 2023 | 164.58 | 164.79 | 162.32 | 163.33 | 3,358,268 | -1.29(-0.78%) |
May 10, 2023 | 166.69 | 166.93 | 162.97 | 164.62 | 3,369,914 | -1.38(-0.83%) |
May 09, 2023 | 165.86 | 166.74 | 165.17 | 166.00 | 2,272,802 | -1.32(-0.79%) |
May 08, 2023 | 168.78 | 169.21 | 166.56 | 167.32 | 2,698,492 | -1.30(-0.77%) |
May 05, 2023 | 168.08 | 169.14 | 166.75 | 168.62 | 2,892,518 | +2.35(+1.41%) |
May 04, 2023 | 167.47 | 167.85 | 165.85 | 166.27 | 3,642,818 | -2.44(-1.44%) |
May 03, 2023 | 170.31 | 170.78 | 168.39 | 168.70 | 3,986,815 | -1.93(-1.13%) |
May 02, 2023 | 173.38 | 173.44 | 170.48 | 170.63 | 3,676,679 | -4.18(-2.39%) |