Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 177.57 | 182.23 | 177.57 | 181.65 | 245,926 | +4.19(+2.36%) |
Jul 28, 2023 | 177.00 | 179.13 | 177.00 | 177.46 | 167,107 | +2.07(+1.18%) |
Jul 27, 2023 | 178.03 | 179.28 | 175.11 | 175.38 | 217,848 | -1.46(-0.83%) |
Jul 26, 2023 | 176.41 | 178.43 | 176.01 | 176.84 | 226,914 | +0.72(+0.41%) |
Jul 25, 2023 | 174.94 | 178.70 | 174.92 | 176.12 | 197,041 | +0.35(+0.20%) |
Jul 24, 2023 | 175.69 | 177.39 | 175.14 | 175.77 | 168,591 | +0.34(+0.19%) |
Jul 21, 2023 | 178.66 | 178.66 | 175.27 | 175.43 | 204,485 | -3.03(-1.70%) |
Jul 20, 2023 | 177.54 | 178.96 | 176.26 | 178.47 | 217,694 | +1.37(+0.77%) |
Jul 19, 2023 | 178.88 | 180.58 | 176.51 | 177.10 | 252,645 | -0.98(-0.55%) |
Jul 18, 2023 | 171.70 | 178.80 | 171.70 | 178.08 | 308,840 | +6.94(+4.05%) |
Jul 17, 2023 | 170.71 | 172.89 | 169.31 | 171.14 | 175,586 | +0.89(+0.53%) |
Jul 14, 2023 | 173.66 | 175.05 | 169.64 | 170.25 | 213,384 | -3.39(-1.95%) |
Jul 13, 2023 | 173.21 | 175.42 | 171.39 | 173.63 | 223,778 | +1.48(+0.86%) |
Jul 12, 2023 | 173.17 | 173.17 | 171.10 | 172.15 | 173,023 | +1.82(+1.07%) |
Jul 11, 2023 | 169.33 | 171.40 | 168.56 | 170.34 | 314,934 | +2.56(+1.53%) |
Jul 10, 2023 | 165.71 | 169.75 | 165.66 | 167.78 | 291,155 | +2.07(+1.25%) |
Jul 07, 2023 | 163.31 | 167.02 | 163.31 | 165.70 | 351,735 | +2.73(+1.68%) |
Jul 06, 2023 | 160.60 | 163.14 | 159.99 | 162.97 | 200,551 | +0.34(+0.21%) |
Jul 05, 2023 | 160.98 | 162.91 | 158.60 | 162.63 | 257,346 | +0.05(+0.03%) |
Jul 03, 2023 | 162.76 | 163.96 | 160.54 | 162.58 | 234,579 | +0.55(+0.34%) |
Jun 30, 2023 | 165.19 | 165.28 | 161.51 | 162.03 | 257,508 | -2.55(-1.55%) |
Jun 29, 2023 | 161.29 | 164.71 | 160.92 | 164.58 | 216,062 | +3.08(+1.91%) |
Jun 28, 2023 | 162.62 | 162.62 | 158.27 | 161.49 | 233,245 | -1.83(-1.12%) |
Jun 27, 2023 | 159.76 | 164.07 | 158.84 | 163.33 | 204,015 | +3.30(+2.06%) |
Jun 26, 2023 | 154.44 | 161.05 | 153.89 | 160.02 | 306,796 | +6.15(+4.00%) |
Jun 23, 2023 | 154.52 | 156.11 | 153.37 | 153.87 | 543,516 | -1.63(-1.05%) |
Jun 22, 2023 | 158.25 | 158.25 | 154.68 | 155.51 | 256,221 | -2.70(-1.71%) |
Jun 21, 2023 | 157.60 | 160.29 | 156.61 | 158.21 | 350,695 | +0.15(+0.09%) |
Jun 20, 2023 | 159.70 | 159.70 | 156.27 | 158.07 | 357,885 | -2.48(-1.55%) |
Jun 16, 2023 | 162.47 | 163.44 | 159.51 | 160.55 | 773,064 | -1.82(-1.12%) |
Jun 15, 2023 | 161.36 | 162.65 | 159.94 | 162.37 | 294,902 | +2.18(+1.36%) |
May 08, 2023 | 159.87 | 163.45 | 159.56 | 160.19 | 366,460 | +1.69(+1.07%) |
May 05, 2023 | 152.95 | 159.82 | 152.49 | 158.50 | 302,222 | +7.40(+4.90%) |
May 04, 2023 | 157.75 | 157.75 | 150.91 | 151.10 | 255,214 | -8.31(-5.21%) |
May 03, 2023 | 162.82 | 164.64 | 159.21 | 159.41 | 264,085 | -2.24(-1.39%) |
May 02, 2023 | 165.97 | 166.00 | 157.61 | 161.65 | 366,104 | -5.84(-3.49%) |