Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 183.18 | 185.54 | 183.07 | 185.49 | 67,935 | +2.69(+1.47%) |
Jul 28, 2023 | 184.57 | 185.59 | 181.89 | 182.81 | 86,031 | -0.53(-0.29%) |
Jul 27, 2023 | 186.10 | 186.10 | 182.28 | 183.33 | 124,906 | -2.19(-1.18%) |
Jul 26, 2023 | 186.95 | 189.33 | 185.46 | 185.52 | 94,099 | -1.88(-1.00%) |
Jul 25, 2023 | 185.40 | 189.20 | 185.40 | 187.40 | 140,129 | +1.00(+0.54%) |
Jul 24, 2023 | 185.28 | 186.56 | 183.63 | 186.40 | 120,833 | +2.09(+1.13%) |
Jul 21, 2023 | 186.97 | 187.53 | 184.20 | 184.31 | 131,555 | -1.65(-0.89%) |
Jul 20, 2023 | 187.81 | 188.09 | 185.41 | 185.96 | 99,010 | -0.24(-0.13%) |
Jul 19, 2023 | 187.27 | 188.40 | 186.17 | 186.20 | 146,405 | -1.48(-0.79%) |
Jul 18, 2023 | 183.29 | 187.73 | 183.19 | 187.68 | 104,393 | +4.25(+2.32%) |
Jul 17, 2023 | 180.84 | 185.16 | 179.90 | 183.43 | 79,082 | +2.61(+1.45%) |
Jul 14, 2023 | 181.27 | 181.27 | 178.74 | 180.82 | 61,242 | -0.69(-0.38%) |
Jul 13, 2023 | 181.50 | 181.97 | 180.77 | 181.50 | 55,816 | +0.64(+0.35%) |
Jul 12, 2023 | 181.18 | 182.70 | 179.49 | 180.87 | 83,102 | +3.02(+1.70%) |
Jul 11, 2023 | 178.36 | 180.33 | 177.27 | 177.84 | 80,173 | +0.21(+0.12%) |
Jul 10, 2023 | 174.31 | 178.44 | 173.27 | 177.63 | 184,488 | +3.56(+2.05%) |
Jul 07, 2023 | 174.73 | 176.47 | 173.91 | 174.07 | 166,687 | -1.15(-0.66%) |
Jul 06, 2023 | 176.03 | 176.03 | 173.45 | 175.23 | 69,388 | -1.92(-1.08%) |
Jul 05, 2023 | 180.90 | 182.33 | 177.11 | 177.15 | 156,063 | -6.32(-3.45%) |
Jul 03, 2023 | 182.09 | 183.47 | 181.87 | 183.47 | 53,827 | +0.77(+0.42%) |
Jun 30, 2023 | 181.51 | 183.71 | 181.51 | 182.71 | 257,943 | +2.58(+1.44%) |
Jun 29, 2023 | 176.98 | 180.64 | 176.25 | 180.12 | 71,920 | +2.82(+1.59%) |
Jun 28, 2023 | 177.80 | 178.12 | 176.43 | 177.30 | 59,735 | -0.47(-0.26%) |
Jun 27, 2023 | 176.12 | 177.90 | 176.12 | 177.76 | 76,477 | +2.40(+1.37%) |
Jun 26, 2023 | 173.53 | 177.24 | 173.53 | 175.37 | 74,980 | +1.22(+0.70%) |
Jun 23, 2023 | 173.07 | 175.95 | 172.86 | 174.14 | 234,873 | -1.56(-0.89%) |
Jun 22, 2023 | 176.61 | 176.61 | 174.43 | 175.71 | 64,627 | -1.06(-0.60%) |
Jun 21, 2023 | 174.40 | 177.52 | 173.69 | 176.77 | 70,192 | +1.30(+0.74%) |
Jun 20, 2023 | 176.88 | 177.99 | 175.14 | 175.47 | 102,909 | -2.68(-1.51%) |
Jun 16, 2023 | 178.98 | 178.98 | 176.05 | 178.15 | 283,241 | +1.19(+0.67%) |
Jun 15, 2023 | 174.50 | 177.20 | 174.50 | 176.96 | 107,514 | +1.54(+0.88%) |
Jun 14, 2023 | 175.74 | 177.84 | 173.25 | 175.42 | 100,058 | -0.15(-0.08%) |
Jun 13, 2023 | 174.22 | 176.23 | 173.67 | 175.57 | 120,177 | +1.91(+1.10%) |
Jun 12, 2023 | 173.03 | 174.59 | 171.75 | 173.66 | 103,433 | +0.59(+0.34%) |
Jun 09, 2023 | 174.72 | 175.64 | 171.48 | 173.07 | 109,964 | -1.77(-1.01%) |
Jun 08, 2023 | 176.01 | 176.39 | 174.09 | 174.84 | 94,315 | -1.50(-0.85%) |
Jun 07, 2023 | 171.34 | 177.04 | 171.34 | 176.34 | 137,631 | +5.67(+3.32%) |
Jun 06, 2023 | 164.22 | 171.46 | 164.22 | 170.67 | 111,466 | +5.84(+3.54%) |
Jun 05, 2023 | 165.44 | 166.38 | 162.75 | 164.84 | 78,384 | -2.43(-1.45%) |
Jun 02, 2023 | 162.89 | 167.63 | 162.04 | 167.26 | 112,017 | +6.89(+4.30%) |
Jun 01, 2023 | 157.91 | 160.40 | 155.98 | 160.37 | 116,324 | +2.81(+1.78%) |
May 31, 2023 | 163.18 | 164.07 | 156.77 | 157.57 | 130,766 | -5.85(-3.58%) |
May 30, 2023 | 163.97 | 165.09 | 162.21 | 163.41 | 62,500 | -0.56(-0.34%) |
May 26, 2023 | 161.22 | 163.98 | 161.22 | 163.97 | 68,490 | +2.39(+1.48%) |
May 25, 2023 | 159.71 | 161.64 | 158.76 | 161.58 | 98,213 | +1.48(+0.92%) |
May 24, 2023 | 161.95 | 161.95 | 159.51 | 160.10 | 86,822 | -2.12(-1.31%) |
May 23, 2023 | 163.13 | 164.86 | 161.77 | 162.22 | 98,209 | -2.06(-1.26%) |
May 22, 2023 | 164.70 | 165.18 | 162.13 | 164.29 | 63,863 | +0.01(+0.01%) |
May 19, 2023 | 167.72 | 167.72 | 163.48 | 164.28 | 79,500 | -1.44(-0.87%) |
May 18, 2023 | 163.41 | 165.85 | 163.16 | 165.72 | 94,216 | +2.05(+1.26%) |
May 17, 2023 | 162.23 | 164.18 | 161.41 | 163.66 | 104,947 | +1.92(+1.18%) |
May 16, 2023 | 163.23 | 163.23 | 160.12 | 161.75 | 99,558 | -1.86(-1.13%) |
May 15, 2023 | 164.25 | 164.66 | 161.72 | 163.60 | 135,988 | -0.78(-0.48%) |
May 12, 2023 | 165.12 | 165.99 | 161.56 | 164.39 | 141,682 | -0.30(-0.18%) |
May 11, 2023 | 165.41 | 165.56 | 162.74 | 164.69 | 86,624 | -1.94(-1.17%) |
May 10, 2023 | 168.63 | 168.63 | 163.73 | 166.63 | 105,817 | -0.16(-0.10%) |
May 09, 2023 | 168.29 | 168.98 | 166.67 | 166.79 | 96,444 | -2.01(-1.19%) |
May 08, 2023 | 172.65 | 173.76 | 167.38 | 168.80 | 137,189 | -3.22(-1.87%) |
May 05, 2023 | 169.65 | 172.55 | 168.84 | 172.03 | 142,526 | +5.18(+3.10%) |
May 04, 2023 | 160.35 | 167.97 | 159.35 | 166.85 | 203,339 | +1.15(+0.69%) |
May 03, 2023 | 162.32 | 169.07 | 162.23 | 165.70 | 205,821 | +4.46(+2.76%) |
May 02, 2023 | 160.94 | 161.98 | 158.99 | 161.24 | 141,472 | +0.15(+0.09%) |