Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 189.75 | 190.13 | 188.10 | 188.79 | 3,545,290 | -1.03(-0.54%) |
Jul 28, 2023 | 192.22 | 192.76 | 189.65 | 189.82 | 4,047,509 | -1.19(-0.62%) |
Jul 27, 2023 | 198.11 | 198.51 | 190.27 | 191.01 | 6,780,699 | -11.52(-5.69%) |
Jul 26, 2023 | 203.04 | 203.64 | 201.49 | 202.53 | 3,385,388 | -1.38(-0.68%) |
Jul 25, 2023 | 202.43 | 204.35 | 201.57 | 203.91 | 2,023,056 | +0.35(+0.17%) |
Jul 24, 2023 | 202.93 | 204.38 | 202.48 | 203.56 | 1,898,946 | +0.71(+0.35%) |
Jul 21, 2023 | 202.58 | 204.60 | 202.06 | 202.85 | 7,931,516 | +0.61(+0.30%) |
Jul 20, 2023 | 200.48 | 203.49 | 199.93 | 202.24 | 2,604,116 | +2.71(+1.36%) |
Jul 19, 2023 | 198.24 | 200.39 | 198.22 | 199.53 | 2,575,855 | -0.08(-0.04%) |
Jul 18, 2023 | 201.01 | 201.46 | 198.34 | 199.60 | 3,772,654 | -2.84(-1.40%) |
Jul 17, 2023 | 199.92 | 203.09 | 199.61 | 202.44 | 2,211,522 | +1.97(+0.98%) |
Jul 14, 2023 | 202.19 | 202.19 | 199.85 | 200.47 | 2,222,418 | -2.50(-1.23%) |
Jul 13, 2023 | 201.96 | 203.46 | 201.49 | 202.97 | 2,390,056 | +0.18(+0.09%) |
Jul 12, 2023 | 204.60 | 205.07 | 202.62 | 202.78 | 3,050,974 | -0.20(-0.10%) |
Jul 11, 2023 | 202.71 | 203.77 | 201.73 | 202.99 | 2,880,723 | +0.96(+0.48%) |
Jul 10, 2023 | 198.59 | 202.26 | 198.31 | 202.03 | 3,189,908 | +4.36(+2.20%) |
Jul 07, 2023 | 197.30 | 200.06 | 196.60 | 197.67 | 2,317,528 | -0.73(-0.37%) |
Jul 06, 2023 | 199.33 | 199.41 | 196.52 | 198.40 | 2,161,936 | -2.35(-1.17%) |
Jul 05, 2023 | 201.69 | 202.60 | 200.28 | 200.75 | 2,402,747 | -1.82(-0.90%) |
Jul 03, 2023 | 201.10 | 202.90 | 199.40 | 202.57 | 1,249,481 | +0.78(+0.39%) |
Jun 30, 2023 | 201.96 | 202.75 | 201.12 | 201.79 | 3,095,043 | +1.00(+0.50%) |
Jun 29, 2023 | 196.85 | 200.95 | 196.19 | 200.79 | 2,615,796 | +3.86(+1.96%) |
Jun 28, 2023 | 197.82 | 198.31 | 196.44 | 196.93 | 2,027,819 | -0.82(-0.41%) |
Jun 27, 2023 | 196.99 | 198.46 | 196.88 | 197.75 | 2,425,528 | +0.74(+0.38%) |
Jun 26, 2023 | 194.79 | 197.47 | 193.96 | 197.01 | 2,191,871 | +2.42(+1.24%) |
Jun 23, 2023 | 193.65 | 195.14 | 193.18 | 194.59 | 3,442,854 | -0.54(-0.28%) |
Jun 22, 2023 | 196.41 | 196.71 | 194.14 | 195.13 | 1,662,661 | -1.12(-0.57%) |
Jun 21, 2023 | 193.81 | 197.20 | 192.66 | 196.25 | 2,625,649 | +1.36(+0.70%) |
Jun 20, 2023 | 197.08 | 197.39 | 193.56 | 194.89 | 2,144,144 | -2.50(-1.27%) |
Jun 16, 2023 | 199.36 | 200.35 | 196.89 | 197.39 | 5,147,407 | -0.74(-0.37%) |
Jun 15, 2023 | 195.71 | 198.49 | 194.91 | 198.13 | 2,537,413 | +3.12(+1.60%) |
Jun 14, 2023 | 196.44 | 197.23 | 193.20 | 195.00 | 2,731,768 | -0.57(-0.29%) |
Jun 13, 2023 | 193.04 | 195.74 | 192.32 | 195.58 | 2,044,049 | +2.54(+1.31%) |
Jun 12, 2023 | 192.76 | 193.48 | 191.22 | 193.04 | 1,728,520 | +0.59(+0.31%) |
Jun 09, 2023 | 192.19 | 193.29 | 190.70 | 192.45 | 1,810,023 | -0.25(-0.13%) |
Jun 08, 2023 | 192.43 | 193.28 | 191.64 | 192.70 | 1,672,587 | -0.23(-0.12%) |
Jun 07, 2023 | 191.54 | 193.24 | 188.89 | 192.93 | 2,627,673 | +1.99(+1.04%) |
Jun 06, 2023 | 192.13 | 192.65 | 189.99 | 190.94 | 2,359,391 | -0.82(-0.43%) |
Jun 05, 2023 | 193.25 | 193.64 | 190.66 | 191.76 | 1,709,562 | -1.62(-0.84%) |
Jun 02, 2023 | 191.05 | 194.07 | 190.50 | 193.38 | 2,818,289 | +4.85(+2.57%) |
Jun 01, 2023 | 186.57 | 188.96 | 185.23 | 188.53 | 1,962,966 | +2.20(+1.18%) |
May 31, 2023 | 188.52 | 188.70 | 185.12 | 186.33 | 3,759,172 | -2.87(-1.52%) |
May 30, 2023 | 188.28 | 189.42 | 185.18 | 189.20 | 2,320,375 | +0.78(+0.41%) |
May 26, 2023 | 187.48 | 188.97 | 186.86 | 188.42 | 2,027,829 | +1.44(+0.77%) |
May 25, 2023 | 186.59 | 187.25 | 184.76 | 186.98 | 2,490,115 | +0.40(+0.21%) |
May 24, 2023 | 189.57 | 189.83 | 185.64 | 186.58 | 1,793,847 | -3.02(-1.59%) |
May 23, 2023 | 191.78 | 192.14 | 189.53 | 189.61 | 2,220,099 | -1.91(-1.00%) |
May 22, 2023 | 191.63 | 192.95 | 189.85 | 191.51 | 1,813,629 | -0.41(-0.21%) |
May 19, 2023 | 194.01 | 194.75 | 191.64 | 191.92 | 2,745,029 | -0.88(-0.45%) |
May 18, 2023 | 190.07 | 192.93 | 189.53 | 192.80 | 2,506,991 | +2.17(+1.14%) |
May 17, 2023 | 187.72 | 191.02 | 187.24 | 190.63 | 2,489,065 | +4.29(+2.30%) |
May 16, 2023 | 188.62 | 188.62 | 186.04 | 186.34 | 2,108,801 | -2.62(-1.39%) |
May 15, 2023 | 188.18 | 190.10 | 187.35 | 188.97 | 1,610,156 | +0.67(+0.36%) |
May 12, 2023 | 189.58 | 189.98 | 187.40 | 188.29 | 2,161,490 | -0.35(-0.19%) |
May 11, 2023 | 190.54 | 190.89 | 187.89 | 188.64 | 2,951,964 | -2.27(-1.19%) |
May 10, 2023 | 191.06 | 192.26 | 187.99 | 190.91 | 2,231,171 | +0.20(+0.11%) |
May 09, 2023 | 189.57 | 191.82 | 188.61 | 190.71 | 2,313,022 | +0.17(+0.09%) |
May 08, 2023 | 193.24 | 193.46 | 189.58 | 190.53 | 1,544,801 | -1.42(-0.74%) |
May 05, 2023 | 190.91 | 192.12 | 190.37 | 191.96 | 2,158,426 | +2.12(+1.12%) |
May 04, 2023 | 191.75 | 192.52 | 188.58 | 189.84 | 2,382,393 | -1.67(-0.87%) |
May 03, 2023 | 193.34 | 194.07 | 191.27 | 191.51 | 2,868,779 | -0.29(-0.15%) |
May 02, 2023 | 193.16 | 193.16 | 189.97 | 191.80 | 2,675,505 | -2.15(-1.11%) |