Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 174.13 | 175.95 | 173.66 | 175.21 | 48,303 | +1.53(+0.88%) |
Jul 28, 2023 | 177.53 | 177.53 | 172.16 | 173.68 | 86,720 | -3.30(-1.86%) |
Jul 27, 2023 | 180.27 | 181.48 | 176.62 | 176.98 | 47,236 | -1.45(-0.81%) |
Jul 26, 2023 | 180.25 | 181.70 | 177.02 | 178.43 | 70,611 | -1.99(-1.10%) |
Jul 25, 2023 | 182.19 | 182.46 | 178.71 | 180.42 | 50,911 | -1.44(-0.79%) |
Jul 24, 2023 | 181.36 | 182.97 | 180.92 | 181.86 | 57,373 | +1.01(+0.56%) |
Jul 21, 2023 | 184.60 | 186.08 | 176.45 | 180.85 | 88,527 | -2.47(-1.34%) |
Jul 20, 2023 | 183.36 | 186.73 | 180.98 | 183.32 | 106,079 | -0.02(-0.01%) |
Jul 19, 2023 | 177.52 | 184.18 | 177.52 | 183.34 | 100,158 | +6.12(+3.46%) |
Jul 18, 2023 | 178.05 | 178.53 | 175.93 | 177.22 | 56,355 | -1.02(-0.57%) |
Jul 17, 2023 | 179.05 | 180.05 | 176.76 | 178.23 | 68,328 | -0.99(-0.55%) |
Jul 14, 2023 | 183.91 | 185.54 | 177.61 | 179.22 | 122,550 | -5.52(-2.99%) |
Jul 13, 2023 | 181.91 | 186.11 | 181.88 | 184.74 | 70,540 | +4.18(+2.32%) |
Jul 12, 2023 | 181.50 | 183.75 | 177.57 | 180.56 | 126,759 | +2.41(+1.35%) |
Jul 11, 2023 | 175.75 | 178.15 | 174.66 | 178.15 | 61,770 | +3.25(+1.86%) |
Jul 10, 2023 | 175.26 | 177.56 | 172.63 | 174.90 | 86,263 | -0.21(-0.12%) |
Jul 07, 2023 | 171.51 | 177.84 | 171.51 | 175.10 | 60,818 | +2.49(+1.44%) |
Jul 06, 2023 | 171.77 | 173.18 | 168.67 | 172.62 | 68,897 | -1.23(-0.71%) |
Jul 05, 2023 | 172.56 | 174.82 | 170.73 | 173.85 | 96,213 | +0.61(+0.35%) |
Jul 03, 2023 | 174.54 | 176.15 | 172.11 | 173.24 | 47,786 | -0.10(-0.06%) |
Jun 30, 2023 | 171.84 | 175.74 | 171.20 | 173.34 | 77,690 | +2.44(+1.43%) |
Jun 29, 2023 | 170.97 | 172.19 | 170.01 | 170.90 | 60,495 | -0.06(-0.03%) |
Jun 28, 2023 | 174.31 | 174.31 | 169.68 | 170.96 | 67,817 | -3.34(-1.92%) |
Jun 27, 2023 | 171.84 | 175.81 | 171.38 | 174.31 | 66,311 | +3.11(+1.81%) |
Jun 26, 2023 | 168.29 | 172.80 | 168.29 | 171.20 | 60,054 | +2.50(+1.48%) |
Jun 23, 2023 | 171.33 | 171.50 | 165.93 | 168.70 | 168,616 | -4.37(-2.52%) |
Jun 22, 2023 | 170.43 | 173.37 | 168.94 | 173.07 | 90,942 | +2.59(+1.52%) |
Jun 21, 2023 | 176.81 | 176.81 | 169.90 | 170.48 | 109,232 | -7.49(-4.21%) |
Jun 20, 2023 | 183.45 | 185.44 | 177.53 | 177.97 | 107,986 | -5.78(-3.15%) |
Jun 16, 2023 | 186.32 | 186.92 | 181.62 | 183.74 | 153,138 | -0.74(-0.40%) |
Jun 15, 2023 | 180.58 | 186.03 | 179.93 | 184.48 | 96,074 | +3.15(+1.73%) |
Jun 14, 2023 | 178.51 | 183.28 | 178.51 | 181.34 | 135,823 | +3.69(+2.08%) |
Jun 13, 2023 | 176.51 | 177.82 | 174.27 | 177.65 | 111,241 | +4.40(+2.54%) |
Jun 12, 2023 | 167.78 | 175.91 | 167.30 | 173.25 | 106,169 | +7.16(+4.31%) |
Jun 09, 2023 | 166.85 | 166.98 | 164.05 | 166.09 | 71,846 | -0.11(-0.06%) |
Jun 08, 2023 | 168.86 | 168.86 | 163.27 | 166.20 | 84,221 | -1.80(-1.07%) |
Jun 07, 2023 | 165.34 | 169.59 | 163.34 | 168.00 | 104,116 | +4.22(+2.58%) |
Jun 06, 2023 | 160.48 | 164.05 | 158.36 | 163.78 | 77,542 | +2.69(+1.67%) |
Jun 05, 2023 | 167.18 | 169.85 | 160.63 | 161.09 | 95,305 | -6.11(-3.66%) |
Jun 02, 2023 | 162.17 | 167.80 | 161.90 | 167.20 | 79,021 | +7.29(+4.56%) |
Jun 01, 2023 | 160.81 | 161.75 | 158.80 | 159.92 | 63,179 | -1.00(-0.62%) |
May 31, 2023 | 162.00 | 162.71 | 160.03 | 160.91 | 70,295 | -1.78(-1.10%) |
May 30, 2023 | 163.18 | 164.22 | 160.66 | 162.70 | 77,874 | +0.10(+0.06%) |
May 26, 2023 | 160.53 | 164.49 | 160.53 | 162.60 | 64,313 | +1.73(+1.07%) |
May 25, 2023 | 160.94 | 162.90 | 159.73 | 160.87 | 56,544 | +1.01(+0.63%) |
May 24, 2023 | 164.41 | 164.41 | 158.29 | 159.87 | 102,874 | -4.96(-3.01%) |
May 23, 2023 | 169.07 | 169.07 | 163.93 | 164.83 | 73,110 | -4.33(-2.56%) |
May 22, 2023 | 169.06 | 170.56 | 167.36 | 169.16 | 81,975 | -0.29(-0.17%) |
May 19, 2023 | 170.64 | 172.47 | 169.40 | 169.44 | 81,373 | -1.54(-0.90%) |
May 18, 2023 | 169.39 | 172.91 | 168.10 | 170.98 | 86,925 | +1.88(+1.11%) |
May 17, 2023 | 167.33 | 169.86 | 166.69 | 169.10 | 78,305 | +2.53(+1.52%) |
May 16, 2023 | 173.86 | 173.86 | 166.41 | 166.57 | 106,918 | -7.90(-4.53%) |
May 15, 2023 | 173.26 | 175.98 | 172.48 | 174.47 | 78,158 | +1.45(+0.84%) |
May 12, 2023 | 176.38 | 178.78 | 170.44 | 173.02 | 112,046 | -2.80(-1.59%) |
May 11, 2023 | 178.89 | 179.03 | 174.58 | 175.82 | 90,415 | -3.18(-1.77%) |
May 10, 2023 | 182.83 | 185.41 | 178.99 | 179.00 | 105,542 | -2.93(-1.61%) |
May 09, 2023 | 187.55 | 187.55 | 179.23 | 181.93 | 160,968 | -7.19(-3.80%) |
May 08, 2023 | 199.56 | 201.49 | 188.82 | 189.12 | 125,562 | -9.01(-4.55%) |
May 05, 2023 | 216.03 | 217.60 | 192.21 | 198.14 | 229,154 | -20.60(-9.42%) |
May 04, 2023 | 223.41 | 224.07 | 216.37 | 218.74 | 70,386 | -5.99(-2.66%) |
May 03, 2023 | 228.77 | 230.47 | 223.54 | 224.73 | 53,949 | -4.33(-1.89%) |
May 02, 2023 | 231.91 | 231.91 | 228.54 | 229.06 | 57,777 | -3.56(-1.53%) |