Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 185.29 | 185.42 | 182.75 | 183.34 | 5,815,689 | -2.79(-1.50%) |
Jul 28, 2023 | 185.96 | 187.17 | 185.62 | 186.13 | 5,728,186 | +1.71(+0.93%) |
Jul 27, 2023 | 187.78 | 188.07 | 184.26 | 184.42 | 4,234,482 | -2.97(-1.59%) |
Jul 26, 2023 | 186.92 | 188.16 | 185.88 | 187.39 | 3,986,400 | +0.23(+0.13%) |
Jul 25, 2023 | 186.23 | 187.79 | 185.88 | 187.16 | 3,603,441 | +0.43(+0.23%) |
Jul 24, 2023 | 186.40 | 187.22 | 185.96 | 186.73 | 4,321,415 | +0.74(+0.40%) |
Jul 21, 2023 | 185.93 | 187.26 | 185.14 | 185.98 | 15,748,200 | +0.84(+0.45%) |
Jul 20, 2023 | 183.38 | 185.82 | 182.71 | 185.14 | 5,169,108 | +2.97(+1.63%) |
Jul 19, 2023 | 180.94 | 182.50 | 180.37 | 182.17 | 4,233,567 | +1.77(+0.98%) |
Jul 18, 2023 | 181.37 | 182.72 | 179.78 | 180.40 | 5,811,435 | -1.15(-0.64%) |
Jul 17, 2023 | 182.25 | 182.90 | 181.35 | 181.55 | 5,764,239 | -2.52(-1.37%) |
Jul 14, 2023 | 183.73 | 184.48 | 182.98 | 184.08 | 4,567,939 | +0.66(+0.36%) |
Jul 13, 2023 | 181.72 | 183.93 | 179.24 | 183.41 | 8,407,072 | +4.26(+2.38%) |
Jul 12, 2023 | 179.94 | 180.56 | 178.96 | 179.15 | 6,209,900 | -0.79(-0.44%) |
Jul 11, 2023 | 180.33 | 180.67 | 178.41 | 179.94 | 4,004,786 | -0.31(-0.17%) |
Jul 10, 2023 | 180.03 | 181.83 | 179.74 | 180.25 | 5,714,146 | +1.19(+0.67%) |
Jul 07, 2023 | 181.74 | 181.80 | 179.01 | 179.06 | 6,451,845 | -3.44(-1.89%) |
Jul 06, 2023 | 181.73 | 182.65 | 180.83 | 182.50 | 5,718,051 | +0.02(+0.01%) |
Jul 05, 2023 | 180.94 | 182.59 | 180.91 | 182.48 | 5,395,696 | +0.96(+0.53%) |
Jul 03, 2023 | 180.25 | 181.56 | 179.44 | 181.52 | 2,442,620 | +0.37(+0.20%) |
Jun 30, 2023 | 180.00 | 181.44 | 179.84 | 181.15 | 7,823,691 | +1.31(+0.73%) |
Jun 29, 2023 | 179.22 | 179.85 | 177.41 | 179.84 | 5,899,901 | +0.18(+0.10%) |
Jun 28, 2023 | 182.16 | 182.64 | 179.36 | 179.66 | 5,310,666 | -2.47(-1.35%) |
Jun 27, 2023 | 180.61 | 182.51 | 179.92 | 182.13 | 5,892,018 | +1.30(+0.72%) |
Jun 26, 2023 | 182.07 | 182.34 | 180.08 | 180.83 | 3,789,382 | -1.15(-0.63%) |
Jun 23, 2023 | 183.87 | 183.87 | 181.87 | 181.98 | 7,854,645 | -1.25(-0.68%) |
Jun 22, 2023 | 182.63 | 183.46 | 181.79 | 183.24 | 3,257,545 | +1.88(+1.04%) |
Jun 21, 2023 | 181.64 | 182.78 | 180.14 | 181.36 | 3,918,403 | +0.12(+0.06%) |
Jun 20, 2023 | 182.44 | 183.74 | 181.17 | 181.24 | 4,248,370 | -0.71(-0.39%) |
Jun 16, 2023 | 182.05 | 183.47 | 181.62 | 181.95 | 9,126,176 | +0.32(+0.18%) |
Jun 15, 2023 | 180.21 | 182.08 | 181.63 | 4,423,409 | -6.24(-3.32%) | |
May 08, 2023 | 187.91 | 188.50 | 187.19 | 187.87 | 2,315,506 | -0.89(-0.47%) |
May 05, 2023 | 187.35 | 188.96 | 186.93 | 188.76 | 4,267,557 | +0.86(+0.46%) |
May 04, 2023 | 187.60 | 188.45 | 186.71 | 187.90 | 4,391,280 | +1.17(+0.62%) |
May 03, 2023 | 187.12 | 187.77 | 186.34 | 186.73 | 3,488,362 | -0.07(-0.04%) |
May 02, 2023 | 185.93 | 187.04 | 184.37 | 186.80 | 3,819,903 | +0.55(+0.30%) |