Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 157.74 | 161.00 | 157.22 | 160.98 | 637,307 | +3.18(+2.02%) |
Jul 28, 2023 | 156.70 | 158.30 | 154.04 | 157.80 | 669,124 | +1.38(+0.88%) |
Jul 27, 2023 | 157.53 | 159.08 | 155.22 | 156.42 | 764,559 | +0.41(+0.26%) |
Jul 26, 2023 | 152.59 | 156.44 | 151.77 | 156.01 | 1,012,926 | +3.58(+2.35%) |
Jul 25, 2023 | 149.79 | 153.51 | 149.50 | 152.43 | 1,166,742 | +2.27(+1.51%) |
Jul 24, 2023 | 154.38 | 155.39 | 149.39 | 150.16 | 1,704,664 | -4.95(-3.19%) |
Jul 21, 2023 | 175.00 | 175.00 | 154.80 | 155.11 | 2,710,260 | -21.81(-12.33%) |
Jul 20, 2023 | 181.46 | 181.68 | 176.51 | 176.92 | 921,172 | -4.55(-2.51%) |
Jul 19, 2023 | 181.44 | 182.09 | 178.55 | 181.47 | 708,063 | +1.80(+1.00%) |
Jul 18, 2023 | 176.75 | 180.91 | 176.65 | 179.67 | 600,177 | +2.60(+1.47%) |
Jul 17, 2023 | 175.65 | 177.77 | 174.16 | 177.07 | 334,951 | +1.00(+0.57%) |
Jul 14, 2023 | 177.69 | 178.47 | 174.84 | 176.07 | 616,943 | -2.09(-1.17%) |
Jul 13, 2023 | 177.28 | 179.50 | 175.70 | 178.16 | 654,371 | +0.26(+0.15%) |
Jul 12, 2023 | 178.92 | 180.68 | 177.59 | 177.90 | 661,251 | +0.73(+0.41%) |
Jul 11, 2023 | 174.69 | 178.13 | 174.18 | 177.17 | 708,918 | +3.84(+2.22%) |
Jul 10, 2023 | 170.85 | 174.24 | 169.85 | 173.33 | 694,886 | +1.99(+1.16%) |
Jul 07, 2023 | 169.00 | 173.67 | 169.00 | 171.34 | 549,043 | +2.35(+1.39%) |
Jul 06, 2023 | 167.35 | 170.42 | 166.39 | 168.99 | 628,025 | +1.21(+0.72%) |
Jul 05, 2023 | 166.48 | 170.48 | 166.31 | 167.78 | 757,599 | +1.27(+0.76%) |
Jul 03, 2023 | 166.90 | 167.67 | 165.04 | 166.51 | 416,805 | +1.90(+1.15%) |
Jun 30, 2023 | 164.19 | 165.55 | 162.62 | 164.61 | 520,854 | +0.83(+0.51%) |
Jun 29, 2023 | 164.48 | 166.27 | 163.17 | 163.78 | 475,117 | -0.30(-0.18%) |
Jun 28, 2023 | 158.76 | 164.17 | 158.76 | 164.08 | 597,483 | +4.61(+2.89%) |
Jun 27, 2023 | 155.00 | 159.72 | 154.13 | 159.47 | 460,635 | +4.30(+2.77%) |
Jun 26, 2023 | 154.75 | 156.54 | 153.38 | 155.17 | 607,307 | +0.56(+0.36%) |
Jun 23, 2023 | 152.79 | 157.52 | 152.34 | 154.61 | 1,135,848 | +1.39(+0.91%) |
Jun 22, 2023 | 151.28 | 154.36 | 150.15 | 153.22 | 436,901 | +1.54(+1.02%) |
Jun 21, 2023 | 150.48 | 152.68 | 148.91 | 151.68 | 486,000 | +1.66(+1.11%) |
Jun 20, 2023 | 149.13 | 152.15 | 148.52 | 150.02 | 517,572 | +0.86(+0.58%) |
Jun 16, 2023 | 151.85 | 153.20 | 148.34 | 149.16 | 1,848,610 | -2.33(-1.54%) |
Jun 15, 2023 | 147.62 | 151.82 | 146.41 | 151.49 | 606,651 | +16.75(+12.43%) |
May 08, 2023 | 133.87 | 135.57 | 132.50 | 134.74 | 490,328 | +1.52(+1.14%) |
May 05, 2023 | 130.90 | 134.18 | 130.51 | 133.22 | 554,968 | +3.80(+2.94%) |
May 04, 2023 | 131.08 | 131.87 | 128.25 | 129.42 | 845,802 | -2.83(-2.14%) |
May 03, 2023 | 135.00 | 137.09 | 132.16 | 132.25 | 602,078 | -2.59(-1.92%) |
May 02, 2023 | 136.23 | 136.69 | 132.40 | 134.84 | 583,737 | -2.15(-1.57%) |