Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 175.79 | 180.40 | 175.79 | 179.82 | 248,424 | +4.15(+2.36%) |
Jul 28, 2023 | 175.22 | 177.33 | 175.22 | 175.67 | 168,804 | +2.05(+1.18%) |
Jul 27, 2023 | 176.24 | 177.47 | 173.35 | 173.62 | 220,060 | -1.44(-0.82%) |
Jul 26, 2023 | 174.64 | 176.63 | 174.24 | 175.06 | 229,218 | +0.71(+0.41%) |
Jul 25, 2023 | 173.18 | 176.91 | 173.16 | 174.35 | 199,042 | +0.35(+0.20%) |
Jul 24, 2023 | 173.93 | 175.60 | 173.38 | 174.01 | 170,303 | +0.34(+0.19%) |
Jul 21, 2023 | 176.87 | 176.87 | 173.50 | 173.67 | 206,562 | -3.00(-1.70%) |
Jul 20, 2023 | 175.76 | 177.16 | 174.49 | 176.67 | 219,904 | +1.36(+0.77%) |
Jul 19, 2023 | 177.08 | 178.76 | 174.74 | 175.32 | 255,211 | -0.97(-0.55%) |
Jul 18, 2023 | 169.97 | 177.00 | 169.97 | 176.29 | 311,976 | +6.87(+4.05%) |
Jul 17, 2023 | 168.99 | 171.16 | 167.61 | 169.42 | 177,369 | +0.89(+0.53%) |
Jul 14, 2023 | 171.92 | 173.29 | 167.94 | 168.54 | 215,551 | -3.35(-1.95%) |
Jul 13, 2023 | 171.46 | 173.66 | 169.66 | 171.89 | 226,050 | +1.46(+0.86%) |
Jul 12, 2023 | 171.43 | 171.43 | 169.38 | 170.42 | 174,780 | +1.80(+1.07%) |
Jul 11, 2023 | 167.63 | 169.67 | 166.87 | 168.62 | 318,132 | +2.53(+1.52%) |
Jul 10, 2023 | 164.05 | 168.04 | 163.99 | 166.09 | 294,112 | +2.05(+1.25%) |
Jul 07, 2023 | 161.67 | 165.34 | 161.67 | 164.04 | 355,307 | +2.71(+1.68%) |
Jul 06, 2023 | 158.98 | 161.50 | 158.38 | 161.33 | 202,588 | +0.34(+0.21%) |
Jul 05, 2023 | 159.36 | 161.27 | 157.01 | 161.00 | 259,959 | +0.05(+0.03%) |
Jul 03, 2023 | 161.12 | 162.31 | 158.93 | 160.95 | 236,961 | +0.55(+0.34%) |
Jun 30, 2023 | 163.53 | 163.62 | 159.89 | 160.40 | 260,123 | -2.52(-1.55%) |
Jun 29, 2023 | 159.67 | 163.06 | 159.31 | 162.92 | 218,257 | +3.05(+1.91%) |
Jun 28, 2023 | 160.99 | 160.99 | 156.68 | 159.87 | 235,614 | -1.82(-1.12%) |
Jun 27, 2023 | 158.15 | 162.42 | 157.24 | 161.68 | 206,087 | +3.27(+2.06%) |
Jun 26, 2023 | 152.89 | 159.44 | 152.35 | 158.41 | 309,911 | +6.09(+4.00%) |
Jun 23, 2023 | 152.96 | 154.54 | 151.83 | 152.33 | 549,035 | -1.62(-1.05%) |
Jun 22, 2023 | 156.66 | 156.66 | 153.13 | 153.94 | 258,823 | -2.68(-1.71%) |
Jun 21, 2023 | 156.02 | 158.68 | 155.03 | 156.62 | 354,256 | +0.14(+0.09%) |
Jun 20, 2023 | 158.10 | 158.10 | 154.70 | 156.48 | 361,519 | -2.46(-1.55%) |
Jun 16, 2023 | 160.84 | 161.79 | 157.91 | 158.93 | 780,914 | -1.80(-1.12%) |
Jun 15, 2023 | 159.73 | 161.01 | 158.33 | 160.74 | 297,896 | +2.16(+1.36%) |
May 08, 2023 | 158.26 | 161.81 | 157.96 | 158.58 | 370,182 | +1.67(+1.07%) |
May 05, 2023 | 151.41 | 158.21 | 150.96 | 156.91 | 305,291 | +7.33(+4.90%) |
May 04, 2023 | 156.16 | 156.16 | 149.39 | 149.58 | 257,805 | -8.22(-5.21%) |
May 03, 2023 | 161.19 | 162.98 | 157.61 | 157.80 | 266,767 | -2.22(-1.38%) |
May 02, 2023 | 164.30 | 164.33 | 156.03 | 160.02 | 369,821 | -5.78(-3.49%) |