Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 177.07 | 178.89 | 175.85 | 177.62 | 466,353 | -0.04(-0.02%) |
Jul 28, 2023 | 177.49 | 180.27 | 176.03 | 177.66 | 1,069,560 | +2.76(+1.58%) |
Jul 27, 2023 | 180.13 | 181.66 | 174.74 | 174.90 | 927,156 | -5.10(-2.83%) |
Jul 26, 2023 | 175.19 | 180.11 | 174.91 | 180.00 | 1,421,441 | +6.14(+3.53%) |
Jul 25, 2023 | 172.82 | 174.32 | 170.87 | 173.86 | 1,003,394 | -0.36(-0.21%) |
Jul 24, 2023 | 171.50 | 175.15 | 170.92 | 174.22 | 804,250 | +2.77(+1.62%) |
Jul 21, 2023 | 174.59 | 174.59 | 170.94 | 171.45 | 886,350 | -1.90(-1.10%) |
Jul 20, 2023 | 177.00 | 177.91 | 172.95 | 173.35 | 922,315 | -3.02(-1.71%) |
Jul 19, 2023 | 174.22 | 176.48 | 171.74 | 176.37 | 1,059,717 | +3.64(+2.11%) |
Jul 18, 2023 | 168.02 | 173.13 | 167.02 | 172.73 | 1,190,526 | +4.42(+2.63%) |
Jul 17, 2023 | 167.68 | 169.90 | 166.11 | 168.31 | 1,208,614 | +1.06(+0.63%) |
Jul 14, 2023 | 166.59 | 171.22 | 164.57 | 167.25 | 1,227,849 | +0.49(+0.29%) |
Jul 13, 2023 | 164.82 | 169.08 | 163.80 | 166.76 | 1,312,987 | +2.58(+1.57%) |
Jul 12, 2023 | 168.49 | 170.66 | 163.37 | 164.18 | 1,807,620 | -2.54(-1.52%) |
Jul 11, 2023 | 157.93 | 167.25 | 157.60 | 166.72 | 1,952,911 | +10.10(+6.45%) |
Jul 10, 2023 | 153.95 | 156.65 | 152.66 | 156.62 | 1,212,321 | +2.50(+1.62%) |
Jul 07, 2023 | 157.00 | 158.45 | 153.66 | 154.12 | 1,411,720 | -3.19(-2.03%) |
Jul 06, 2023 | 159.01 | 162.46 | 157.08 | 157.31 | 1,458,085 | -3.74(-2.32%) |
Jul 05, 2023 | 157.63 | 161.33 | 156.60 | 161.05 | 1,062,189 | +2.03(+1.28%) |
Jul 03, 2023 | 157.61 | 161.06 | 157.53 | 159.02 | 610,620 | +1.63(+1.04%) |
Jun 30, 2023 | 154.50 | 158.61 | 154.19 | 157.39 | 1,367,007 | +3.79(+2.47%) |
Jun 29, 2023 | 150.16 | 154.09 | 149.58 | 153.60 | 1,141,623 | +2.46(+1.63%) |
Jun 28, 2023 | 155.93 | 156.29 | 150.63 | 151.14 | 1,374,991 | -5.25(-3.36%) |
Jun 27, 2023 | 157.91 | 159.97 | 156.23 | 156.39 | 773,191 | -0.22(-0.14%) |
Jun 26, 2023 | 158.00 | 160.58 | 155.95 | 156.61 | 1,018,757 | -1.37(-0.87%) |
Jun 23, 2023 | 152.17 | 160.32 | 152.07 | 157.98 | 2,074,184 | +3.81(+2.47%) |
Jun 22, 2023 | 157.50 | 160.24 | 153.29 | 154.17 | 1,703,705 | +4.96(+3.32%) |
Jun 21, 2023 | 151.54 | 151.54 | 148.09 | 149.21 | 672,531 | -1.80(-1.19%) |
Jun 20, 2023 | 150.91 | 153.25 | 148.44 | 151.01 | 1,149,406 | -0.54(-0.36%) |
Jun 16, 2023 | 154.72 | 154.72 | 150.32 | 151.55 | 949,174 | -1.75(-1.14%) |
Jun 15, 2023 | 148.86 | 153.63 | 147.55 | 153.30 | 898,768 | +4.89(+3.29%) |
Jun 14, 2023 | 151.30 | 153.11 | 147.64 | 148.41 | 1,014,151 | -2.89(-1.91%) |
Jun 13, 2023 | 154.15 | 155.71 | 151.29 | 151.30 | 2,155,173 | -1.82(-1.19%) |
Jun 12, 2023 | 147.09 | 153.13 | 144.50 | 153.12 | 1,495,409 | +7.61(+5.23%) |
Jun 09, 2023 | 147.68 | 148.19 | 144.98 | 145.51 | 1,442,947 | -1.93(-1.31%) |
Jun 08, 2023 | 150.20 | 150.28 | 144.61 | 147.44 | 1,343,188 | -2.80(-1.86%) |
Jun 07, 2023 | 152.78 | 153.75 | 149.22 | 150.24 | 1,546,648 | -1.49(-0.98%) |
Jun 06, 2023 | 147.94 | 152.68 | 147.44 | 151.73 | 1,353,039 | +2.24(+1.50%) |
Jun 05, 2023 | 150.42 | 152.32 | 148.35 | 149.49 | 865,615 | -1.49(-0.99%) |
Jun 02, 2023 | 146.78 | 151.99 | 146.64 | 150.98 | 1,515,261 | +6.68(+4.63%) |
Jun 01, 2023 | 149.69 | 150.05 | 143.82 | 144.30 | 2,268,827 | -6.16(-4.09%) |
May 31, 2023 | 153.50 | 154.03 | 149.96 | 150.46 | 1,917,416 | -3.78(-2.45%) |
May 30, 2023 | 159.67 | 160.29 | 154.08 | 154.24 | 1,338,561 | -4.87(-3.06%) |
May 26, 2023 | 160.04 | 162.33 | 156.25 | 159.11 | 1,479,287 | -1.45(-0.90%) |
May 25, 2023 | 177.50 | 178.12 | 159.59 | 160.56 | 3,532,223 | -6.34(-3.80%) |
May 24, 2023 | 165.11 | 167.54 | 163.79 | 166.90 | 1,723,594 | +5.16(+3.19%) |
May 23, 2023 | 167.64 | 167.72 | 161.46 | 161.74 | 1,176,163 | -5.53(-3.31%) |
May 22, 2023 | 167.70 | 169.30 | 166.78 | 167.27 | 975,772 | -0.61(-0.36%) |
May 19, 2023 | 174.64 | 175.04 | 167.34 | 167.88 | 1,206,984 | -8.65(-4.90%) |
May 18, 2023 | 171.88 | 176.69 | 171.82 | 176.53 | 1,024,152 | +4.69(+2.73%) |
May 17, 2023 | 171.40 | 175.80 | 170.55 | 171.84 | 991,345 | +0.76(+0.44%) |
May 16, 2023 | 174.38 | 175.50 | 170.73 | 171.08 | 994,440 | -4.80(-2.73%) |
May 15, 2023 | 173.59 | 176.48 | 172.53 | 175.88 | 633,490 | +1.64(+0.94%) |
May 12, 2023 | 172.87 | 174.67 | 171.54 | 174.24 | 589,292 | +1.20(+0.69%) |
May 11, 2023 | 173.04 | 175.24 | 170.78 | 173.04 | 938,813 | +0.81(+0.47%) |
May 10, 2023 | 176.51 | 176.76 | 168.66 | 172.23 | 2,125,996 | -3.17(-1.81%) |
May 09, 2023 | 180.03 | 180.56 | 174.98 | 175.40 | 1,609,958 | -7.04(-3.86%) |
May 08, 2023 | 182.57 | 182.61 | 179.57 | 182.44 | 1,110,060 | -1.42(-0.77%) |
May 05, 2023 | 186.25 | 186.93 | 182.60 | 183.86 | 883,145 | +0.12(+0.07%) |
May 04, 2023 | 184.00 | 184.00 | 179.46 | 183.74 | 641,065 | -0.99(-0.54%) |
May 03, 2023 | 185.70 | 187.95 | 184.45 | 184.73 | 751,110 | -1.59(-0.85%) |
May 02, 2023 | 185.60 | 186.90 | 180.71 | 186.32 | 982,876 | -0.29(-0.16%) |