Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 186.82 | 187.70 | 186.12 | 186.25 | 79,558 | +0.88(+0.47%) |
Jul 28, 2023 | 184.56 | 186.34 | 184.38 | 185.37 | 119,691 | +2.86(+1.57%) |
Jul 27, 2023 | 184.43 | 185.49 | 182.36 | 182.51 | 167,366 | +1.90(+1.05%) |
Jul 26, 2023 | 179.32 | 181.25 | 178.63 | 180.61 | 297,863 | -1.84(-1.01%) |
Jul 25, 2023 | 189.65 | 190.71 | 182.29 | 182.45 | 415,433 | -7.53(-3.96%) |
Jul 24, 2023 | 188.17 | 190.49 | 188.00 | 189.98 | 137,703 | -3.00(-1.55%) |
Jul 21, 2023 | 191.85 | 193.53 | 191.17 | 192.98 | 185,606 | +3.18(+1.68%) |
Jul 20, 2023 | 190.24 | 191.06 | 189.00 | 189.80 | 174,664 | -0.45(-0.24%) |
Jul 19, 2023 | 191.22 | 191.63 | 189.33 | 190.25 | 219,546 | -3.18(-1.64%) |
Jul 18, 2023 | 191.38 | 193.49 | 191.20 | 193.43 | 109,026 | -0.06(-0.03%) |
Jul 17, 2023 | 192.84 | 193.82 | 191.58 | 193.49 | 138,119 | -6.10(-3.06%) |
Jul 14, 2023 | 199.62 | 200.76 | 199.31 | 199.59 | 118,241 | +2.52(+1.28%) |
Jul 13, 2023 | 197.28 | 197.94 | 196.01 | 197.07 | 159,403 | +4.09(+2.12%) |
Jul 12, 2023 | 190.38 | 193.50 | 189.78 | 192.98 | 164,363 | +5.41(+2.88%) |
Jul 11, 2023 | 186.56 | 187.85 | 185.57 | 187.57 | 67,751 | +4.73(+2.59%) |
Jul 10, 2023 | 181.47 | 183.32 | 181.41 | 182.84 | 74,578 | +1.92(+1.06%) |
Jul 07, 2023 | 180.66 | 182.20 | 179.48 | 180.92 | 79,055 | +2.37(+1.33%) |
Jul 06, 2023 | 179.09 | 179.40 | 177.01 | 178.55 | 99,089 | -5.59(-3.04%) |
Jul 05, 2023 | 184.77 | 185.32 | 183.71 | 184.14 | 91,720 | -2.65(-1.42%) |
Jul 03, 2023 | 185.94 | 187.15 | 185.68 | 186.79 | 58,628 | -2.05(-1.09%) |
Jun 30, 2023 | 187.25 | 189.14 | 186.85 | 188.84 | 78,973 | +2.26(+1.21%) |
Jun 29, 2023 | 186.10 | 186.78 | 185.72 | 186.58 | 87,157 | +0.86(+0.46%) |
Jun 28, 2023 | 185.24 | 185.98 | 184.80 | 185.72 | 114,373 | +0.54(+0.29%) |
Jun 27, 2023 | 183.53 | 185.20 | 183.25 | 185.18 | 73,347 | +2.98(+1.64%) |
Jun 26, 2023 | 182.45 | 183.11 | 182.00 | 182.20 | 78,918 | +1.12(+0.62%) |
Jun 23, 2023 | 179.97 | 181.65 | 179.87 | 181.08 | 130,090 | -3.17(-1.72%) |
Jun 22, 2023 | 182.63 | 184.34 | 182.63 | 184.25 | 72,109 | +0.02(+0.01%) |
Jun 21, 2023 | 182.34 | 184.64 | 182.24 | 184.23 | 112,338 | -0.41(-0.22%) |
Jun 20, 2023 | 185.20 | 186.02 | 184.05 | 184.64 | 125,885 | -4.53(-2.39%) |
Jun 16, 2023 | 190.00 | 190.70 | 189.14 | 189.17 | 143,274 | +4.12(+2.23%) |
Jun 15, 2023 | 183.24 | 185.10 | 181.78 | 185.05 | 104,305 | +1.30(+0.71%) |
Jun 14, 2023 | 183.61 | 184.85 | 182.50 | 183.75 | 126,005 | +1.97(+1.08%) |
Jun 13, 2023 | 181.17 | 182.56 | 181.17 | 181.78 | 112,044 | +1.28(+0.71%) |
Jun 12, 2023 | 179.80 | 180.80 | 179.25 | 180.50 | 133,021 | +4.10(+2.32%) |
Jun 09, 2023 | 176.74 | 177.28 | 176.00 | 176.40 | 99,131 | -0.05(-0.03%) |
Jun 08, 2023 | 176.23 | 176.86 | 175.61 | 176.45 | 320,390 | +3.44(+1.99%) |
Jun 07, 2023 | 174.71 | 175.43 | 173.01 | 173.01 | 337,986 | -0.89(-0.51%) |
Jun 06, 2023 | 173.66 | 174.57 | 173.50 | 173.90 | 158,696 | -0.66(-0.38%) |
Jun 05, 2023 | 174.89 | 175.46 | 174.00 | 174.56 | 192,036 | -3.44(-1.93%) |
Jun 02, 2023 | 178.88 | 179.62 | 177.68 | 178.00 | 261,087 | +4.15(+2.39%) |
Jun 01, 2023 | 172.59 | 174.15 | 171.75 | 173.85 | 219,478 | -1.24(-0.71%) |
May 31, 2023 | 175.11 | 175.19 | 172.25 | 175.09 | 319,423 | -4.58(-2.55%) |
May 30, 2023 | 181.64 | 181.64 | 178.74 | 179.67 | 206,060 | -1.73(-0.95%) |
May 26, 2023 | 180.71 | 181.92 | 180.67 | 181.40 | 180,969 | +3.91(+2.20%) |
May 25, 2023 | 175.43 | 177.60 | 175.01 | 177.49 | 157,123 | +2.09(+1.19%) |
May 24, 2023 | 176.49 | 176.55 | 175.10 | 175.40 | 203,249 | -3.20(-1.79%) |
May 23, 2023 | 181.76 | 181.77 | 178.59 | 178.60 | 225,482 | -11.30(-5.95%) |
May 22, 2023 | 190.57 | 190.65 | 189.52 | 189.90 | 96,166 | +0.43(+0.23%) |
May 19, 2023 | 189.77 | 190.01 | 188.80 | 189.47 | 162,958 | +1.49(+0.79%) |
May 18, 2023 | 188.08 | 188.20 | 187.11 | 187.98 | 227,334 | -2.28(-1.20%) |
May 17, 2023 | 189.14 | 190.69 | 188.13 | 190.26 | 90,953 | +0.66(+0.35%) |
May 16, 2023 | 190.40 | 190.65 | 189.54 | 189.60 | 83,230 | -2.26(-1.18%) |
May 15, 2023 | 191.57 | 192.17 | 190.91 | 191.86 | 71,814 | -0.45(-0.23%) |
May 12, 2023 | 192.21 | 192.32 | 191.17 | 192.31 | 87,322 | -1.53(-0.79%) |
May 11, 2023 | 192.12 | 194.34 | 191.57 | 193.84 | 118,598 | +2.38(+1.24%) |
May 10, 2023 | 192.23 | 192.26 | 189.91 | 191.46 | 85,822 | -1.37(-0.71%) |
May 09, 2023 | 192.49 | 193.42 | 192.03 | 192.83 | 83,350 | -2.18(-1.12%) |
May 08, 2023 | 195.39 | 195.47 | 194.75 | 195.01 | 79,735 | +1.44(+0.74%) |
May 05, 2023 | 192.41 | 194.19 | 192.19 | 193.57 | 94,537 | +0.50(+0.26%) |
May 04, 2023 | 192.21 | 193.84 | 192.00 | 193.07 | 149,002 | -0.58(-0.30%) |
May 03, 2023 | 194.27 | 195.43 | 193.35 | 193.65 | 130,704 | +1.17(+0.61%) |
May 02, 2023 | 190.05 | 192.58 | 189.51 | 192.48 | 123,671 | +1.17(+0.61%) |