Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 166.84 | 168.15 | 164.12 | 164.92 | 313,400 | -0.86(-0.52%) |
Jul 28, 2023 | 165.61 | 167.63 | 164.36 | 165.78 | 348,398 | +1.96(+1.19%) |
Jul 27, 2023 | 162.29 | 164.92 | 160.79 | 163.82 | 505,110 | +1.89(+1.16%) |
Jul 26, 2023 | 158.02 | 162.57 | 156.78 | 161.94 | 357,761 | +0.98(+0.61%) |
Jul 25, 2023 | 160.84 | 163.19 | 160.73 | 160.96 | 285,819 | -1.26(-0.77%) |
Jul 24, 2023 | 163.67 | 165.35 | 161.68 | 162.21 | 319,224 | -1.52(-0.93%) |
Jul 21, 2023 | 166.67 | 166.68 | 162.69 | 163.73 | 455,257 | -2.64(-1.58%) |
Jul 20, 2023 | 167.60 | 167.66 | 164.92 | 166.37 | 235,003 | -0.96(-0.57%) |
Jul 19, 2023 | 169.03 | 169.74 | 166.68 | 167.32 | 295,595 | -0.85(-0.50%) |
Jul 18, 2023 | 165.41 | 168.28 | 164.23 | 168.17 | 260,675 | +2.59(+1.56%) |
Jul 17, 2023 | 165.24 | 166.59 | 164.36 | 165.59 | 353,031 | +0.48(+0.29%) |
Jul 14, 2023 | 167.54 | 167.54 | 164.17 | 165.11 | 285,747 | -2.81(-1.67%) |
Jul 13, 2023 | 166.98 | 168.55 | 165.27 | 167.92 | 244,379 | +1.22(+0.73%) |
Jul 12, 2023 | 168.41 | 168.59 | 166.30 | 166.70 | 288,707 | +0.95(+0.57%) |
Jul 11, 2023 | 165.84 | 166.84 | 165.03 | 165.76 | 302,536 | +1.05(+0.64%) |
Jul 10, 2023 | 160.50 | 165.01 | 160.50 | 164.71 | 357,506 | +3.59(+2.23%) |
Jul 07, 2023 | 157.72 | 161.93 | 156.72 | 161.12 | 532,107 | +4.64(+2.96%) |
Jul 06, 2023 | 157.14 | 157.82 | 154.92 | 156.48 | 322,781 | -2.34(-1.48%) |
Jul 05, 2023 | 160.97 | 161.98 | 158.13 | 158.83 | 453,753 | -3.95(-2.43%) |
Jul 03, 2023 | 161.80 | 165.75 | 161.80 | 162.78 | 182,554 | +0.14(+0.09%) |
Jun 30, 2023 | 163.24 | 165.07 | 160.32 | 162.64 | 545,199 | +0.62(+0.38%) |
Jun 29, 2023 | 158.56 | 165.80 | 154.30 | 162.02 | 1,101,809 | +1.79(+1.12%) |
Jun 28, 2023 | 161.23 | 161.61 | 159.43 | 160.22 | 500,573 | -0.90(-0.56%) |
Jun 27, 2023 | 159.97 | 161.78 | 159.25 | 161.12 | 520,670 | +1.15(+0.72%) |
Jun 26, 2023 | 160.85 | 163.16 | 158.28 | 159.97 | 338,097 | +0.13(+0.08%) |
Jun 23, 2023 | 155.35 | 160.66 | 154.36 | 159.84 | 586,309 | +2.52(+1.60%) |
Jun 22, 2023 | 158.07 | 158.83 | 155.34 | 157.32 | 787,450 | -5.87(-3.60%) |
Jun 21, 2023 | 163.17 | 165.13 | 162.76 | 163.19 | 329,078 | -1.16(-0.70%) |
Jun 20, 2023 | 164.03 | 165.11 | 161.99 | 164.35 | 409,980 | -1.58(-0.95%) |
Jun 16, 2023 | 170.39 | 170.45 | 164.98 | 165.93 | 792,603 | -3.94(-2.32%) |
Jun 15, 2023 | 165.25 | 170.29 | 169.87 | 389,717 | +12.03(+7.62%) | |
May 08, 2023 | 158.69 | 159.60 | 157.14 | 157.84 | 169,564 | +0.29(+0.18%) |
May 05, 2023 | 157.18 | 158.55 | 156.13 | 157.55 | 141,775 | +3.02(+1.95%) |
May 04, 2023 | 159.63 | 159.63 | 153.35 | 154.53 | 314,148 | -5.60(-3.50%) |
May 03, 2023 | 158.82 | 162.16 | 158.82 | 160.13 | 317,930 | +1.56(+0.99%) |
May 02, 2023 | 157.29 | 159.72 | 156.71 | 158.57 | 349,851 | +0.09(+0.06%) |