Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 177.69 | 178.54 | 177.69 | 178.05 | 6,167 | +1.91(+1.08%) |
Jul 28, 2023 | 176.50 | 177.38 | 176.10 | 176.14 | 8,252 | +0.69(+0.39%) |
Jul 27, 2023 | 175.82 | 177.15 | 175.00 | 175.45 | 7,332 | +2.73(+1.58%) |
Jul 26, 2023 | 174.00 | 174.00 | 170.12 | 172.72 | 5,371 | -1.44(-0.83%) |
Jul 25, 2023 | 172.00 | 174.16 | 172.00 | 174.16 | 5,767 | +0.31(+0.18%) |
Jul 24, 2023 | 174.63 | 174.63 | 172.44 | 173.84 | 2,577 | -0.24(-0.13%) |
Jul 21, 2023 | 173.75 | 174.09 | 173.75 | 174.08 | 25,969 | -0.18(-0.11%) |
Jul 20, 2023 | 174.00 | 175.00 | 174.00 | 174.26 | 13,014 | +0.46(+0.27%) |
Jul 19, 2023 | 174.32 | 174.32 | 173.73 | 173.80 | 4,521 | -0.01(-0.01%) |
Jul 18, 2023 | 172.65 | 174.03 | 169.50 | 173.81 | 23,466 | +4.45(+2.63%) |
Jul 17, 2023 | 168.50 | 169.36 | 168.46 | 169.36 | 6,061 | +0.35(+0.21%) |
Jul 14, 2023 | 163.50 | 169.46 | 163.50 | 169.01 | 9,842 | -2.64(-1.54%) |
Jul 13, 2023 | 171.50 | 171.65 | 171.22 | 171.65 | 8,989 | +4.61(+2.76%) |
Jul 12, 2023 | 166.98 | 167.70 | 164.50 | 167.04 | 10,363 | -2.88(-1.69%) |
Jul 11, 2023 | 168.83 | 169.92 | 168.66 | 169.92 | 6,775 | +0.12(+0.07%) |
Jul 10, 2023 | 169.31 | 169.97 | 169.12 | 169.80 | 9,674 | +0.09(+0.05%) |
Jul 07, 2023 | 170.42 | 170.42 | 168.40 | 169.71 | 6,505 | +0.72(+0.43%) |
Jul 06, 2023 | 168.82 | 168.99 | 168.08 | 168.99 | 9,772 | -2.21(-1.29%) |
Jul 05, 2023 | 171.50 | 171.62 | 170.72 | 171.20 | 13,615 | -0.55(-0.32%) |
Jul 03, 2023 | 171.79 | 172.00 | 171.50 | 171.75 | 5,016 | +0.96(+0.56%) |
Jun 30, 2023 | 170.07 | 170.79 | 169.41 | 170.79 | 7,053 | -0.96(-0.56%) |
Jun 29, 2023 | 171.66 | 172.06 | 171.15 | 171.75 | 14,450 | -1.28(-0.74%) |
Jun 28, 2023 | 173.40 | 173.92 | 172.21 | 173.03 | 65,428 | +2.76(+1.62%) |
Jun 27, 2023 | 167.22 | 170.44 | 167.22 | 170.27 | 14,958 | -2.86(-1.65%) |
Jun 26, 2023 | 174.89 | 174.89 | 172.87 | 173.13 | 9,478 | -3.76(-2.13%) |
Jun 23, 2023 | 179.93 | 179.93 | 176.38 | 176.89 | 216,319 | -9.19(-4.94%) |
Jun 22, 2023 | 185.83 | 187.55 | 185.50 | 186.07 | 270,614 | +5.01(+2.77%) |
Jun 21, 2023 | 178.38 | 182.19 | 178.17 | 181.06 | 239,230 | +3.31(+1.86%) |
Jun 20, 2023 | 177.89 | 177.89 | 176.54 | 177.75 | 26,390 | +3.21(+1.84%) |
Jun 16, 2023 | 175.10 | 175.19 | 174.54 | 174.54 | 9,274 | +2.24(+1.30%) |
Jun 15, 2023 | 170.29 | 172.30 | 169.82 | 172.30 | 5,095 | +29.55(+20.70%) |
May 08, 2023 | 142.00 | 142.75 | 142.00 | 142.75 | 3,518 | +0.86(+0.61%) |
May 05, 2023 | 140.66 | 142.09 | 140.66 | 141.89 | 2,798 | +0.89(+0.63%) |
May 04, 2023 | 139.22 | 141.00 | 138.92 | 141.00 | 5,309 | +1.78(+1.28%) |
May 03, 2023 | 140.59 | 141.92 | 139.22 | 139.22 | 2,540 | +0.76(+0.55%) |
May 02, 2023 | 140.00 | 140.00 | 137.70 | 138.46 | 5,598 | -3.23(-2.28%) |