Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 192.50 | 192.87 | 191.71 | 191.78 | 562,525 | -0.33(-0.17%) |
Jul 28, 2023 | 192.00 | 193.15 | 191.85 | 192.11 | 813,026 | +0.54(+0.28%) |
Jul 27, 2023 | 192.62 | 193.01 | 191.14 | 191.57 | 1,204,355 | -0.78(-0.41%) |
Jul 26, 2023 | 194.31 | 194.70 | 192.28 | 192.35 | 675,614 | -1.78(-0.92%) |
Jul 25, 2023 | 195.54 | 196.34 | 194.02 | 194.13 | 666,960 | -2.10(-1.07%) |
Jul 24, 2023 | 194.19 | 196.44 | 194.04 | 196.23 | 758,241 | +1.58(+0.81%) |
Jul 21, 2023 | 195.78 | 195.78 | 193.80 | 194.65 | 3,330,153 | -0.13(-0.07%) |
Jul 20, 2023 | 195.77 | 196.95 | 194.68 | 194.78 | 1,291,458 | -0.73(-0.37%) |
Jul 19, 2023 | 196.30 | 197.44 | 195.48 | 195.51 | 1,200,918 | -0.85(-0.43%) |
Jul 18, 2023 | 197.22 | 197.75 | 196.30 | 196.36 | 854,684 | -1.24(-0.63%) |
Jul 17, 2023 | 197.17 | 198.46 | 197.05 | 197.60 | 1,190,203 | -0.40(-0.20%) |
Jul 14, 2023 | 197.50 | 198.10 | 193.77 | 198.00 | 1,321,291 | +0.85(+0.43%) |
Jul 13, 2023 | 196.19 | 197.29 | 195.81 | 197.15 | 760,177 | +1.15(+0.59%) |
Jul 12, 2023 | 194.74 | 197.82 | 194.50 | 196.00 | 971,804 | +1.00(+0.51%) |
Jul 11, 2023 | 192.00 | 195.89 | 191.66 | 195.00 | 1,384,434 | +2.79(+1.45%) |
Jul 10, 2023 | 192.06 | 192.79 | 191.72 | 192.21 | 920,138 | +0.70(+0.37%) |
Jul 07, 2023 | 191.84 | 192.28 | 191.10 | 191.51 | 699,967 | -0.39(-0.20%) |
Jul 06, 2023 | 193.11 | 193.33 | 191.68 | 191.90 | 956,783 | -1.50(-0.78%) |
Jul 05, 2023 | 194.04 | 194.54 | 192.99 | 193.40 | 688,466 | -1.03(-0.53%) |
Jul 03, 2023 | 192.90 | 194.44 | 192.25 | 194.43 | 452,212 | +1.97(+1.02%) |
Jun 30, 2023 | 192.38 | 193.34 | 191.78 | 192.46 | 1,358,461 | +0.93(+0.49%) |
Jun 29, 2023 | 193.50 | 193.72 | 190.67 | 191.53 | 2,008,009 | -2.34(-1.21%) |
Jun 28, 2023 | 196.99 | 196.99 | 193.49 | 193.87 | 2,012,197 | -2.61(-1.33%) |
Jun 27, 2023 | 198.16 | 198.19 | 195.90 | 196.48 | 1,304,292 | -0.06(-0.03%) |
Jun 26, 2023 | 198.00 | 198.40 | 196.43 | 196.54 | 1,147,610 | -1.68(-0.85%) |
Jun 23, 2023 | 198.88 | 199.67 | 198.00 | 198.22 | 1,641,925 | -0.69(-0.35%) |
Jun 22, 2023 | 198.67 | 199.42 | 198.50 | 198.91 | 612,482 | +0.28(+0.14%) |
Jun 21, 2023 | 199.09 | 199.53 | 198.43 | 198.63 | 916,362 | -0.15(-0.08%) |
Jun 20, 2023 | 197.97 | 199.56 | 197.50 | 198.78 | 911,639 | +0.46(+0.23%) |
Jun 16, 2023 | 198.02 | 198.64 | 197.19 | 198.32 | 1,571,682 | +0.78(+0.39%) |
Jun 15, 2023 | 196.40 | 197.56 | 196.29 | 197.54 | 767,893 | +1.33(+0.68%) |
Jun 14, 2023 | 198.21 | 198.34 | 195.72 | 196.21 | 1,455,379 | -0.04(-0.02%) |
Jun 13, 2023 | 198.07 | 198.54 | 196.00 | 196.25 | 1,735,362 | -0.90(-0.46%) |
Jun 12, 2023 | 197.00 | 197.95 | 196.75 | 197.15 | 1,367,257 | +0.55(+0.28%) |
Jun 09, 2023 | 194.43 | 198.66 | 194.01 | 196.60 | 1,866,884 | +1.88(+0.97%) |
Jun 08, 2023 | 195.00 | 196.00 | 194.63 | 194.72 | 1,077,575 | -0.03(-0.02%) |
Jun 07, 2023 | 195.00 | 196.02 | 194.68 | 194.75 | 1,214,814 | -0.72(-0.37%) |
Jun 06, 2023 | 195.61 | 196.00 | 194.61 | 195.47 | 606,460 | +0.28(+0.14%) |
Jun 05, 2023 | 194.68 | 196.16 | 194.43 | 195.19 | 1,076,154 | -0.19(-0.10%) |
Jun 02, 2023 | 194.12 | 195.88 | 194.00 | 195.38 | 761,949 | +0.71(+0.36%) |
Jun 01, 2023 | 195.47 | 196.20 | 194.51 | 194.67 | 977,258 | -1.03(-0.53%) |
May 31, 2023 | 194.95 | 196.38 | 194.32 | 195.70 | 1,616,910 | +1.69(+0.87%) |
May 30, 2023 | 192.41 | 195.37 | 192.41 | 194.01 | 1,185,136 | +0.52(+0.27%) |
May 26, 2023 | 194.88 | 195.74 | 192.50 | 193.49 | 1,264,830 | -0.95(-0.49%) |
May 25, 2023 | 194.57 | 195.08 | 193.80 | 194.44 | 854,438 | -0.98(-0.50%) |
May 24, 2023 | 197.27 | 197.86 | 195.23 | 195.42 | 579,550 | -1.07(-0.54%) |
May 23, 2023 | 193.85 | 197.07 | 193.18 | 196.49 | 1,228,842 | +3.13(+1.62%) |
May 22, 2023 | 193.66 | 193.91 | 192.31 | 193.36 | 1,431,389 | +0.06(+0.03%) |
May 19, 2023 | 194.50 | 195.33 | 193.15 | 193.30 | 1,479,073 | -0.85(-0.44%) |
May 18, 2023 | 192.56 | 195.20 | 192.56 | 194.15 | 2,105,299 | +1.10(+0.57%) |
May 17, 2023 | 191.12 | 194.78 | 190.04 | 193.05 | 3,589,386 | +5.41(+2.88%) |
May 16, 2023 | 189.78 | 191.18 | 184.69 | 187.64 | 7,195,978 | -11.91(-5.97%) |
May 15, 2023 | 199.29 | 200.20 | 199.00 | 199.55 | 1,546,291 | +0.55(+0.28%) |
May 12, 2023 | 199.50 | 200.18 | 198.07 | 199.00 | 1,300,455 | -0.50(-0.25%) |
May 11, 2023 | 200.56 | 201.00 | 199.01 | 199.50 | 724,788 | -0.49(-0.25%) |
May 10, 2023 | 200.34 | 200.49 | 199.64 | 199.99 | 918,698 | -0.01(-0.00%) |
May 09, 2023 | 198.30 | 200.32 | 198.01 | 200.00 | 1,055,997 | +1.77(+0.89%) |
May 08, 2023 | 199.87 | 200.04 | 198.14 | 198.23 | 1,654,994 | -1.64(-0.82%) |
May 05, 2023 | 198.57 | 200.91 | 198.20 | 199.87 | 1,642,692 | +1.37(+0.69%) |
May 04, 2023 | 198.54 | 199.42 | 197.82 | 198.50 | 1,424,622 | -0.08(-0.04%) |
May 03, 2023 | 200.80 | 200.80 | 198.52 | 198.58 | 1,180,134 | -1.35(-0.68%) |
May 02, 2023 | 199.72 | 200.36 | 199.37 | 199.93 | 1,479,481 | +0.77(+0.39%) |