Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 174.27 | 175.54 | 171.26 | 173.25 | 181,648 | +0.19(+0.11%) |
Jul 28, 2023 | 168.46 | 173.84 | 168.46 | 173.06 | 207,121 | +8.36(+5.08%) |
Jul 27, 2023 | 169.41 | 170.36 | 152.66 | 164.69 | 472,047 | -0.50(-0.30%) |
Jul 26, 2023 | 165.74 | 167.00 | 164.00 | 165.19 | 151,101 | -1.62(-0.97%) |
Jul 25, 2023 | 165.50 | 167.82 | 165.50 | 166.81 | 117,065 | +0.42(+0.25%) |
Jul 24, 2023 | 164.55 | 166.76 | 163.92 | 166.40 | 144,377 | +2.29(+1.40%) |
Jul 21, 2023 | 166.66 | 166.66 | 163.95 | 164.11 | 168,811 | -1.06(-0.64%) |
Jul 20, 2023 | 169.00 | 169.00 | 164.65 | 165.16 | 100,611 | -3.34(-1.98%) |
Jul 19, 2023 | 168.96 | 170.17 | 164.41 | 168.50 | 157,942 | -0.86(-0.51%) |
Jul 18, 2023 | 165.26 | 171.31 | 164.99 | 169.35 | 272,613 | +4.09(+2.48%) |
Jul 17, 2023 | 163.15 | 166.00 | 163.15 | 165.26 | 178,901 | +2.16(+1.32%) |
Jul 14, 2023 | 166.42 | 167.18 | 162.33 | 163.10 | 141,597 | -2.37(-1.43%) |
Jul 13, 2023 | 164.31 | 166.06 | 163.68 | 165.47 | 129,893 | +1.60(+0.98%) |
Jul 12, 2023 | 165.34 | 165.68 | 163.68 | 163.87 | 132,116 | +0.55(+0.34%) |
Jul 11, 2023 | 162.57 | 163.88 | 160.15 | 163.32 | 196,232 | +0.74(+0.45%) |
Jul 10, 2023 | 158.76 | 162.94 | 158.76 | 162.58 | 116,024 | +3.41(+2.14%) |
Jul 07, 2023 | 159.11 | 161.42 | 158.92 | 159.18 | 200,755 | +0.07(+0.04%) |
Jul 06, 2023 | 159.70 | 161.00 | 156.67 | 159.11 | 163,944 | -2.13(-1.32%) |
Jul 05, 2023 | 162.79 | 163.22 | 159.48 | 161.24 | 169,992 | -2.52(-1.54%) |
Jul 03, 2023 | 163.52 | 165.19 | 163.09 | 163.76 | 94,914 | +0.24(+0.15%) |
Jun 30, 2023 | 166.83 | 166.83 | 163.32 | 163.52 | 211,073 | -2.09(-1.26%) |
Jun 29, 2023 | 160.05 | 165.93 | 159.93 | 165.61 | 254,157 | +5.35(+3.34%) |
Jun 28, 2023 | 162.07 | 162.48 | 160.04 | 160.26 | 147,564 | -1.06(-0.66%) |
Jun 27, 2023 | 159.53 | 162.40 | 159.44 | 161.33 | 165,896 | +1.00(+0.62%) |
Jun 26, 2023 | 159.85 | 163.32 | 159.77 | 160.33 | 207,262 | +0.43(+0.27%) |
Jun 23, 2023 | 159.88 | 162.96 | 158.50 | 159.90 | 405,451 | -1.50(-0.93%) |
Jun 22, 2023 | 163.48 | 164.25 | 161.07 | 161.41 | 184,712 | -2.26(-1.38%) |
Jun 21, 2023 | 159.11 | 164.17 | 158.15 | 163.67 | 243,981 | +4.63(+2.91%) |
Jun 20, 2023 | 160.86 | 161.43 | 158.94 | 159.04 | 277,775 | -1.87(-1.16%) |
Jun 16, 2023 | 164.22 | 164.37 | 159.87 | 160.91 | 605,123 | -1.07(-0.66%) |
Jun 15, 2023 | 159.49 | 162.93 | 159.34 | 161.97 | 355,419 | +14.87(+10.11%) |
May 08, 2023 | 151.17 | 152.67 | 146.81 | 147.11 | 243,560 | -3.93(-2.60%) |
May 05, 2023 | 149.08 | 153.30 | 148.18 | 151.03 | 467,223 | +3.86(+2.62%) |
May 04, 2023 | 147.60 | 148.07 | 144.60 | 147.18 | 340,833 | -1.70(-1.14%) |
May 03, 2023 | 150.06 | 153.05 | 148.55 | 148.88 | 382,242 | -0.60(-0.40%) |
May 02, 2023 | 146.46 | 149.98 | 144.61 | 149.47 | 297,110 | +2.77(+1.89%) |