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 | 169.31 | 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 | 173.39 | 4,318,563 | +6.03(+3.61%) | |
May 08, 2023 | 168.82 | 169.25 | 166.60 | 167.36 | 2,697,874 | -1.29(-0.77%) |
May 05, 2023 | 168.12 | 169.18 | 166.79 | 168.66 | 2,891,855 | +2.35(+1.41%) |
May 04, 2023 | 167.51 | 167.89 | 165.89 | 166.30 | 3,641,983 | -2.44(-1.44%) |
May 03, 2023 | 170.34 | 170.82 | 168.43 | 168.74 | 3,985,902 | -1.93(-1.13%) |
May 02, 2023 | 173.41 | 173.48 | 170.52 | 170.67 | 3,675,837 | -4.19(-2.39%) |