Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 171.52 | 172.81 | 171.30 | 171.62 | 241,465 | -1.08(-0.63%) |
Jul 28, 2023 | 172.63 | 173.62 | 172.32 | 172.70 | 305,164 | +0.91(+0.53%) |
Jul 27, 2023 | 173.66 | 174.44 | 171.60 | 171.79 | 422,627 | -0.47(-0.27%) |
Jul 26, 2023 | 171.09 | 172.84 | 171.05 | 172.26 | 466,367 | -1.77(-1.01%) |
Jul 25, 2023 | 174.25 | 174.49 | 173.00 | 174.03 | 414,824 | +1.02(+0.59%) |
Jul 24, 2023 | 172.07 | 173.44 | 171.87 | 173.00 | 255,764 | -0.35(-0.20%) |
Jul 21, 2023 | 172.12 | 173.57 | 171.91 | 173.35 | 392,034 | +1.64(+0.95%) |
Jul 20, 2023 | 172.09 | 172.33 | 171.25 | 171.71 | 442,976 | -3.55(-2.03%) |
Jul 19, 2023 | 174.64 | 175.36 | 174.07 | 175.26 | 403,328 | +4.11(+2.40%) |
Jul 18, 2023 | 171.74 | 172.53 | 170.85 | 171.16 | 294,077 | -0.59(-0.35%) |
Jul 17, 2023 | 171.60 | 172.08 | 171.17 | 171.75 | 229,079 | -1.41(-0.82%) |
Jul 14, 2023 | 173.34 | 173.51 | 172.53 | 173.17 | 329,670 | +1.70(+0.99%) |
Jul 13, 2023 | 171.63 | 172.19 | 171.15 | 171.47 | 423,846 | +2.43(+1.44%) |
Jul 12, 2023 | 168.46 | 169.51 | 167.81 | 169.04 | 543,716 | +1.65(+0.98%) |
Jul 11, 2023 | 167.50 | 167.58 | 166.70 | 167.39 | 315,362 | +2.13(+1.29%) |
Jul 10, 2023 | 165.29 | 166.05 | 164.93 | 165.27 | 305,101 | +0.12(+0.07%) |
Jul 07, 2023 | 165.69 | 166.16 | 165.14 | 165.15 | 288,507 | -1.48(-0.89%) |
Jul 06, 2023 | 167.15 | 167.25 | 165.84 | 166.63 | 325,582 | -2.02(-1.20%) |
Jul 05, 2023 | 168.85 | 168.99 | 167.95 | 168.65 | 255,201 | -1.03(-0.61%) |
Jul 03, 2023 | 168.94 | 169.96 | 168.71 | 169.68 | 222,346 | +0.47(+0.28%) |
Jun 30, 2023 | 168.94 | 169.38 | 168.50 | 169.22 | 528,700 | +4.06(+2.46%) |
Jun 29, 2023 | 166.37 | 166.45 | 164.98 | 165.16 | 631,129 | -0.15(-0.09%) |
Jun 28, 2023 | 165.24 | 165.82 | 164.91 | 165.31 | 345,777 | -1.16(-0.70%) |
Jun 27, 2023 | 165.39 | 166.49 | 165.15 | 166.47 | 328,609 | +1.56(+0.95%) |
Jun 26, 2023 | 165.39 | 165.48 | 164.62 | 164.91 | 385,313 | -0.22(-0.14%) |
Jun 23, 2023 | 165.94 | 166.45 | 165.05 | 165.13 | 301,201 | -2.60(-1.55%) |
Jun 22, 2023 | 167.69 | 167.73 | 167.01 | 167.73 | 893,023 | +1.23(+0.74%) |
Jun 21, 2023 | 165.37 | 166.61 | 164.96 | 166.50 | 453,268 | +0.30(+0.18%) |
Jun 20, 2023 | 167.19 | 167.52 | 166.09 | 166.20 | 710,865 | -3.00(-1.77%) |
Jun 16, 2023 | 170.78 | 171.20 | 169.10 | 169.20 | 605,419 | -0.43(-0.25%) |
Jun 15, 2023 | 168.17 | 169.93 | 167.90 | 169.63 | 389,174 | +1.08(+0.64%) |
Jun 14, 2023 | 168.51 | 170.25 | 168.38 | 168.54 | 722,032 | +0.79(+0.47%) |
Jun 13, 2023 | 166.97 | 167.79 | 166.65 | 167.75 | 444,974 | +1.91(+1.15%) |
Jun 12, 2023 | 167.20 | 167.25 | 165.02 | 165.84 | 344,706 | +0.87(+0.53%) |
Jun 09, 2023 | 165.55 | 165.89 | 164.86 | 164.97 | 295,679 | -0.55(-0.33%) |
Jun 08, 2023 | 164.17 | 165.76 | 164.07 | 165.52 | 407,917 | +0.81(+0.49%) |
Jun 07, 2023 | 164.70 | 165.16 | 163.57 | 164.71 | 387,803 | -0.56(-0.34%) |
Jun 06, 2023 | 164.53 | 165.33 | 163.98 | 165.27 | 491,778 | +2.27(+1.39%) |
Jun 05, 2023 | 163.56 | 164.74 | 162.95 | 162.99 | 414,580 | -3.91(-2.34%) |
Jun 02, 2023 | 165.36 | 167.03 | 165.28 | 166.90 | 399,022 | +2.33(+1.42%) |
Jun 01, 2023 | 164.53 | 165.39 | 164.18 | 164.57 | 371,610 | +0.68(+0.42%) |
May 31, 2023 | 164.46 | 165.14 | 163.12 | 163.89 | 474,585 | -2.00(-1.21%) |
May 30, 2023 | 167.89 | 168.32 | 165.65 | 165.89 | 318,378 | -3.90(-2.30%) |
May 26, 2023 | 169.67 | 170.58 | 169.47 | 169.79 | 260,824 | +0.77(+0.46%) |
May 25, 2023 | 168.28 | 169.47 | 167.97 | 169.02 | 285,581 | -1.09(-0.64%) |
May 24, 2023 | 170.27 | 170.59 | 169.31 | 170.11 | 294,429 | -2.59(-1.50%) |
May 23, 2023 | 174.16 | 174.16 | 172.55 | 172.71 | 307,424 | -1.36(-0.78%) |
May 22, 2023 | 174.09 | 174.57 | 173.29 | 174.06 | 277,592 | -0.35(-0.20%) |
May 19, 2023 | 173.77 | 175.03 | 173.60 | 174.41 | 250,701 | +0.67(+0.39%) |
May 18, 2023 | 173.24 | 173.95 | 172.49 | 173.74 | 468,299 | +0.93(+0.54%) |
May 17, 2023 | 174.14 | 174.14 | 172.38 | 172.81 | 258,008 | -1.64(-0.94%) |
May 16, 2023 | 175.87 | 176.04 | 174.43 | 174.45 | 481,511 | -0.27(-0.16%) |
May 15, 2023 | 174.60 | 174.84 | 173.93 | 174.73 | 261,446 | +0.89(+0.51%) |
May 12, 2023 | 174.25 | 174.73 | 173.20 | 173.84 | 471,347 | -4.60(-2.58%) |
May 11, 2023 | 178.46 | 179.25 | 177.49 | 178.44 | 567,499 | -0.35(-0.20%) |
May 10, 2023 | 180.22 | 180.38 | 178.08 | 178.79 | 618,240 | -2.03(-1.12%) |
May 09, 2023 | 181.70 | 181.79 | 180.80 | 180.82 | 427,630 | -1.88(-1.03%) |
May 08, 2023 | 182.89 | 183.49 | 182.33 | 182.71 | 125,458 | -0.44(-0.24%) |
May 05, 2023 | 182.18 | 183.60 | 181.78 | 183.15 | 225,991 | +0.73(+0.40%) |
May 04, 2023 | 182.68 | 183.48 | 181.97 | 182.41 | 415,645 | +1.23(+0.68%) |
May 03, 2023 | 181.60 | 182.24 | 180.99 | 181.18 | 271,119 | +1.23(+0.68%) |
May 02, 2023 | 178.35 | 180.19 | 177.91 | 179.96 | 476,610 | -0.32(-0.18%) |