Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 174.25 | 176.09 | 174.07 | 175.70 | 4,165,053 | +1.59(+0.91%) |
Jul 28, 2023 | 174.24 | 175.24 | 172.71 | 174.11 | 7,725,663 | +1.84(+1.07%) |
Jul 27, 2023 | 172.84 | 175.58 | 170.83 | 172.27 | 8,563,308 | +1.67(+0.98%) |
Jul 26, 2023 | 171.46 | 172.25 | 168.86 | 170.60 | 12,281,159 | -9.77(-5.42%) |
Jul 25, 2023 | 179.32 | 182.35 | 179.13 | 180.37 | 6,469,153 | +2.12(+1.19%) |
Jul 24, 2023 | 178.92 | 180.05 | 177.68 | 178.25 | 4,455,389 | -0.42(-0.23%) |
Jul 21, 2023 | 176.41 | 179.88 | 175.79 | 178.66 | 18,056,478 | +4.26(+2.45%) |
Jul 20, 2023 | 175.11 | 176.58 | 173.78 | 174.40 | 7,380,189 | -3.63(-2.04%) |
Jul 19, 2023 | 177.96 | 179.01 | 177.41 | 178.03 | 3,802,369 | -0.01(-0.01%) |
Jul 18, 2023 | 176.84 | 178.55 | 175.45 | 178.04 | 3,136,823 | +0.27(+0.15%) |
Jul 17, 2023 | 173.79 | 178.60 | 173.24 | 177.77 | 4,042,558 | +2.47(+1.41%) |
Jul 14, 2023 | 176.04 | 177.41 | 174.79 | 175.30 | 3,818,471 | -2.20(-1.24%) |
Jul 13, 2023 | 177.87 | 178.36 | 176.17 | 177.50 | 4,581,792 | +0.73(+0.41%) |
Jul 12, 2023 | 175.46 | 177.29 | 174.49 | 176.77 | 5,975,311 | +3.44(+1.99%) |
Jul 11, 2023 | 174.31 | 174.45 | 171.42 | 173.33 | 2,843,061 | -0.60(-0.35%) |
Jul 10, 2023 | 169.22 | 174.22 | 169.20 | 173.93 | 5,739,122 | +5.56(+3.30%) |
Jul 07, 2023 | 168.77 | 171.64 | 168.25 | 168.37 | 4,730,562 | -1.09(-0.64%) |
Jul 06, 2023 | 168.37 | 170.09 | 167.77 | 169.46 | 4,699,341 | -1.66(-0.97%) |
Jul 05, 2023 | 173.31 | 173.37 | 171.03 | 171.11 | 3,847,412 | -3.13(-1.80%) |
Jul 03, 2023 | 174.64 | 175.64 | 172.17 | 174.24 | 2,071,142 | -0.25(-0.14%) |
Jun 30, 2023 | 173.39 | 175.00 | 172.85 | 174.50 | 6,209,852 | +3.13(+1.83%) |
Jun 29, 2023 | 170.53 | 171.61 | 169.06 | 171.37 | 3,822,196 | +1.77(+1.05%) |
Jun 28, 2023 | 169.29 | 170.97 | 168.93 | 169.59 | 3,533,817 | -1.31(-0.77%) |
Jun 27, 2023 | 164.62 | 171.15 | 164.29 | 170.90 | 6,454,344 | +7.33(+4.48%) |
Jun 26, 2023 | 163.32 | 165.73 | 162.86 | 163.57 | 5,054,808 | +1.03(+0.64%) |
Jun 23, 2023 | 164.70 | 165.06 | 162.07 | 162.53 | 8,881,297 | -4.80(-2.87%) |
Jun 22, 2023 | 164.78 | 167.36 | 164.60 | 167.33 | 3,722,065 | +2.08(+1.26%) |
Jun 21, 2023 | 167.21 | 168.27 | 165.15 | 165.25 | 4,161,981 | -3.76(-2.23%) |
Jun 20, 2023 | 169.57 | 171.60 | 168.11 | 169.01 | 3,627,355 | -2.33(-1.36%) |
Jun 16, 2023 | 173.94 | 174.31 | 170.89 | 171.34 | 10,703,151 | -1.26(-0.73%) |
Jun 15, 2023 | 170.83 | 173.88 | 170.49 | 172.60 | 4,357,935 | +0.91(+0.53%) |
Jun 14, 2023 | 170.43 | 172.80 | 169.43 | 171.69 | 4,898,774 | -0.28(-0.16%) |
Jun 13, 2023 | 171.14 | 172.84 | 168.97 | 171.97 | 5,578,866 | +3.27(+1.94%) |
Jun 12, 2023 | 166.27 | 168.93 | 166.12 | 168.70 | 4,858,353 | +3.34(+2.02%) |
Jun 09, 2023 | 168.11 | 168.49 | 164.28 | 165.35 | 4,311,520 | -1.59(-0.95%) |
Jun 08, 2023 | 167.76 | 168.50 | 166.16 | 166.94 | 3,449,719 | +0.22(+0.13%) |
Jun 07, 2023 | 165.92 | 168.46 | 165.22 | 166.72 | 4,561,639 | +1.59(+0.96%) |
Jun 06, 2023 | 164.20 | 166.28 | 163.72 | 165.13 | 4,160,115 | +0.10(+0.06%) |
Jun 05, 2023 | 169.81 | 169.81 | 164.56 | 165.03 | 5,694,716 | -4.82(-2.84%) |
Jun 02, 2023 | 171.08 | 171.21 | 168.76 | 169.85 | 4,939,610 | -0.56(-0.33%) |
Jun 01, 2023 | 170.47 | 171.03 | 167.59 | 170.41 | 4,080,577 | +1.87(+1.11%) |
May 31, 2023 | 169.42 | 170.41 | 167.85 | 168.54 | 8,804,129 | -2.59(-1.51%) |
May 30, 2023 | 172.37 | 172.72 | 169.66 | 171.13 | 5,857,016 | +0.25(+0.15%) |
May 26, 2023 | 166.06 | 171.62 | 165.43 | 170.88 | 8,586,662 | +6.47(+3.93%) |
May 25, 2023 | 159.94 | 165.28 | 158.58 | 164.41 | 7,992,235 | +2.47(+1.53%) |
May 24, 2023 | 161.82 | 163.34 | 161.09 | 161.94 | 7,738,560 | -2.59(-1.57%) |
May 23, 2023 | 164.58 | 165.50 | 164.03 | 164.53 | 5,778,688 | -1.09(-0.66%) |
May 22, 2023 | 164.56 | 165.86 | 163.86 | 165.62 | 3,439,565 | +0.73(+0.44%) |
May 19, 2023 | 165.35 | 165.74 | 163.76 | 164.89 | 4,942,290 | +0.29(+0.18%) |
May 18, 2023 | 161.22 | 164.95 | 160.98 | 164.60 | 5,071,749 | +4.33(+2.70%) |
May 17, 2023 | 159.45 | 160.59 | 158.07 | 160.27 | 5,065,814 | +1.90(+1.20%) |
May 16, 2023 | 159.94 | 160.95 | 157.86 | 158.37 | 4,408,626 | -1.82(-1.14%) |
May 15, 2023 | 156.44 | 160.40 | 155.70 | 160.19 | 3,909,165 | +3.28(+2.09%) |
May 12, 2023 | 157.13 | 157.96 | 155.45 | 156.91 | 2,476,816 | +0.69(+0.44%) |
May 11, 2023 | 157.29 | 157.44 | 155.03 | 156.22 | 3,425,567 | -1.82(-1.15%) |
May 10, 2023 | 159.75 | 159.94 | 156.09 | 158.05 | 4,568,979 | +0.05(+0.03%) |
May 09, 2023 | 157.25 | 158.41 | 157.04 | 158.00 | 5,935,492 | -1.18(-0.74%) |
May 08, 2023 | 160.73 | 161.49 | 158.38 | 159.18 | 3,952,717 | -1.55(-0.96%) |
May 05, 2023 | 156.50 | 160.92 | 156.26 | 160.73 | 5,723,926 | +4.61(+2.96%) |
May 04, 2023 | 157.17 | 157.63 | 155.21 | 156.12 | 4,477,089 | -1.01(-0.64%) |
May 03, 2023 | 158.64 | 159.67 | 157.05 | 157.13 | 4,572,871 | -0.57(-0.36%) |
May 02, 2023 | 160.00 | 161.11 | 156.59 | 157.69 | 7,601,547 | -2.64(-1.64%) |