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 | 5,811,547 | -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 | 5,899,902 | +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 | 179.49 | 181.63 | 4,423,409 | +2.48(+1.39%) |
Jun 14, 2023 | 178.00 | 179.62 | 177.45 | 179.15 | 3,639,118 | +1.59(+0.90%) |
Jun 13, 2023 | 178.13 | 178.19 | 177.10 | 177.55 | 2,902,441 | -0.35(-0.20%) |
Jun 12, 2023 | 178.48 | 178.72 | 176.72 | 177.91 | 4,301,804 | -0.44(-0.25%) |
Jun 09, 2023 | 177.72 | 178.81 | 177.02 | 178.34 | 3,272,190 | +0.25(+0.14%) |
Jun 08, 2023 | 175.75 | 178.30 | 175.39 | 178.10 | 4,127,006 | +1.95(+1.10%) |
Jun 07, 2023 | 176.74 | 177.75 | 175.75 | 176.15 | 5,278,548 | -1.42(-0.80%) |
Jun 06, 2023 | 180.92 | 181.05 | 176.47 | 177.57 | 4,064,838 | -2.61(-1.45%) |
Jun 05, 2023 | 179.81 | 182.08 | 179.58 | 180.18 | 4,408,255 | +0.17(+0.09%) |
Jun 02, 2023 | 178.02 | 180.24 | 177.71 | 180.02 | 4,384,743 | +1.83(+1.03%) |
Jun 01, 2023 | 178.41 | 178.68 | 176.83 | 178.19 | 5,395,536 | +1.08(+0.61%) |
May 31, 2023 | 177.60 | 179.31 | 176.24 | 177.11 | 21,019,022 | +0.72(+0.41%) |
May 30, 2023 | 176.82 | 177.83 | 175.50 | 176.39 | 4,457,096 | -1.91(-1.07%) |
May 26, 2023 | 178.43 | 178.95 | 177.15 | 178.30 | 4,581,050 | -0.21(-0.12%) |
May 25, 2023 | 177.45 | 178.92 | 176.72 | 178.52 | 4,857,377 | -1.06(-0.59%) |
May 24, 2023 | 180.91 | 181.37 | 179.07 | 179.57 | 3,828,944 | -1.15(-0.63%) |
May 23, 2023 | 181.13 | 181.26 | 179.28 | 180.72 | 6,571,158 | -0.55(-0.31%) |
May 22, 2023 | 185.69 | 185.89 | 181.05 | 181.27 | 5,958,171 | -5.05(-2.71%) |
May 19, 2023 | 186.93 | 187.31 | 185.61 | 186.32 | 3,998,125 | +0.27(+0.15%) |
May 18, 2023 | 185.82 | 186.20 | 184.94 | 186.05 | 3,819,164 | -0.49(-0.26%) |
May 17, 2023 | 187.75 | 188.02 | 185.35 | 186.54 | 5,023,305 | -1.33(-0.71%) |
May 16, 2023 | 188.89 | 188.89 | 187.00 | 187.87 | 5,975,532 | -0.82(-0.43%) |
May 15, 2023 | 190.92 | 191.22 | 188.42 | 188.69 | 3,035,317 | -1.80(-0.94%) |
May 12, 2023 | 189.72 | 190.58 | 189.34 | 190.48 | 2,822,103 | +0.76(+0.40%) |
May 11, 2023 | 188.69 | 189.90 | 187.45 | 189.72 | 3,799,588 | +1.04(+0.55%) |
May 10, 2023 | 188.53 | 189.96 | 187.14 | 188.69 | 4,481,732 | +0.13(+0.07%) |
May 09, 2023 | 188.29 | 189.07 | 187.17 | 188.56 | 3,178,980 | +0.77(+0.41%) |
May 08, 2023 | 187.84 | 188.42 | 187.11 | 187.79 | 2,316,426 | -0.89(-0.47%) |
May 05, 2023 | 187.28 | 188.89 | 186.86 | 188.69 | 4,269,253 | +0.87(+0.46%) |
May 04, 2023 | 187.53 | 188.37 | 186.63 | 187.82 | 4,393,025 | +1.16(+0.62%) |
May 03, 2023 | 187.04 | 187.69 | 186.27 | 186.66 | 3,489,749 | -0.07(-0.04%) |
May 02, 2023 | 185.86 | 186.97 | 184.29 | 186.72 | 3,821,421 | +0.55(+0.30%) |