Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 154.25 | 156.67 | 150.35 | 151.83 | 5,498,989 | -2.50(-1.62%) |
Jul 28, 2023 | 150.00 | 154.91 | 145.67 | 154.33 | 15,665,016 | -12.47(-7.48%) |
Jul 27, 2023 | 175.15 | 175.59 | 166.25 | 166.80 | 8,207,434 | -6.56(-3.78%) |
Jul 26, 2023 | 170.00 | 176.00 | 168.33 | 173.36 | 5,599,882 | -6.11(-3.40%) |
Jul 25, 2023 | 178.47 | 182.26 | 178.01 | 179.47 | 2,898,277 | +1.66(+0.93%) |
Jul 24, 2023 | 178.98 | 179.87 | 175.03 | 177.81 | 2,658,917 | +0.33(+0.19%) |
Jul 21, 2023 | 178.00 | 179.71 | 174.83 | 177.48 | 4,572,577 | +1.56(+0.89%) |
Jul 20, 2023 | 178.62 | 180.54 | 175.65 | 175.92 | 4,807,056 | -9.57(-5.16%) |
Jul 19, 2023 | 186.00 | 189.50 | 184.29 | 185.49 | 2,982,758 | +1.44(+0.78%) |
Jul 18, 2023 | 189.67 | 192.22 | 183.03 | 184.05 | 4,480,655 | -5.62(-2.96%) |
Jul 17, 2023 | 178.11 | 191.31 | 175.50 | 189.67 | 4,684,987 | +11.73(+6.59%) |
Jul 14, 2023 | 183.29 | 183.57 | 176.90 | 177.94 | 3,396,264 | -4.70(-2.57%) |
Jul 13, 2023 | 186.00 | 186.36 | 181.03 | 182.64 | 3,122,779 | -0.16(-0.09%) |
Jul 12, 2023 | 178.00 | 183.87 | 177.81 | 182.80 | 5,122,680 | +9.02(+5.19%) |
Jul 11, 2023 | 175.48 | 177.02 | 172.71 | 173.78 | 2,811,389 | -1.69(-0.96%) |
Jul 10, 2023 | 166.13 | 176.24 | 163.44 | 175.47 | 4,024,942 | +9.30(+5.60%) |
Jul 07, 2023 | 162.53 | 169.50 | 162.29 | 166.17 | 3,292,168 | +4.79(+2.97%) |
Jul 06, 2023 | 163.00 | 164.34 | 160.06 | 161.38 | 3,042,747 | -3.96(-2.40%) |
Jul 05, 2023 | 169.32 | 169.98 | 164.15 | 165.34 | 3,058,231 | -4.21(-2.48%) |
Jul 03, 2023 | 169.59 | 173.72 | 168.23 | 169.55 | 2,499,228 | +2.07(+1.24%) |
Jun 30, 2023 | 162.34 | 168.77 | 159.70 | 167.48 | 5,161,785 | +8.71(+5.49%) |
Jun 29, 2023 | 162.31 | 165.10 | 157.43 | 158.77 | 3,411,990 | -2.65(-1.64%) |
Jun 28, 2023 | 160.00 | 164.70 | 158.65 | 161.42 | 2,915,146 | +0.39(+0.24%) |
Jun 27, 2023 | 160.00 | 161.42 | 157.16 | 161.03 | 3,011,633 | +1.82(+1.14%) |
Jun 26, 2023 | 159.18 | 162.56 | 158.23 | 159.21 | 2,768,774 | +0.52(+0.33%) |
Jun 23, 2023 | 159.72 | 162.17 | 155.87 | 158.69 | 4,463,057 | -3.84(-2.36%) |
Jun 22, 2023 | 164.84 | 165.30 | 156.01 | 162.53 | 5,990,532 | -5.46(-3.25%) |
Jun 21, 2023 | 171.80 | 174.17 | 167.28 | 167.99 | 3,375,721 | -4.00(-2.33%) |
Jun 20, 2023 | 181.90 | 182.00 | 168.30 | 171.99 | 5,353,513 | -9.82(-5.40%) |
Jun 16, 2023 | 183.29 | 184.92 | 176.58 | 181.81 | 4,630,113 | +1.31(+0.73%) |
Jun 15, 2023 | 177.35 | 182.06 | 175.46 | 180.50 | 3,572,984 | +17.21(+10.54%) |
May 08, 2023 | 161.70 | 164.56 | 158.45 | 163.29 | 2,783,138 | +3.64(+2.28%) |
May 05, 2023 | 157.59 | 160.70 | 154.82 | 159.65 | 3,402,864 | +4.23(+2.72%) |
May 04, 2023 | 158.87 | 159.88 | 154.63 | 155.42 | 4,196,500 | +0.00(+0.00%) |
May 03, 2023 | 153.40 | 158.63 | 152.63 | 155.42 | 4,430,031 | +2.54(+1.66%) |
May 02, 2023 | 158.73 | 158.88 | 152.15 | 152.88 | 5,173,650 | -7.71(-4.80%) |