Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 172.11 | 174.21 | 172.11 | 173.71 | 380,344 | +2.06(+1.20%) |
Jul 28, 2023 | 169.77 | 172.14 | 169.49 | 171.65 | 779,421 | +3.58(+2.13%) |
Jul 27, 2023 | 172.50 | 172.91 | 167.59 | 168.07 | 552,200 | -1.42(-0.84%) |
Jul 26, 2023 | 168.42 | 170.10 | 167.64 | 169.49 | 442,443 | +0.60(+0.36%) |
Jul 25, 2023 | 168.72 | 169.89 | 168.71 | 168.89 | 405,423 | +0.75(+0.45%) |
Jul 24, 2023 | 168.64 | 169.19 | 167.02 | 168.14 | 624,701 | -0.30(-0.18%) |
Jul 21, 2023 | 169.93 | 170.77 | 167.95 | 168.44 | 366,952 | -0.24(-0.14%) |
Jul 20, 2023 | 172.13 | 173.06 | 168.39 | 168.68 | 706,133 | -5.95(-3.41%) |
Jul 19, 2023 | 175.00 | 176.62 | 173.89 | 174.63 | 1,077,205 | +0.87(+0.50%) |
Jul 18, 2023 | 172.37 | 174.11 | 171.48 | 173.76 | 1,990,877 | +1.50(+0.87%) |
Jul 17, 2023 | 170.45 | 172.93 | 170.16 | 172.26 | 650,306 | +1.66(+0.97%) |
Jul 14, 2023 | 171.74 | 173.17 | 170.05 | 170.60 | 766,933 | -1.73(-1.00%) |
Jul 13, 2023 | 170.00 | 172.68 | 169.98 | 172.33 | 655,219 | +3.89(+2.31%) |
Jul 12, 2023 | 169.00 | 169.29 | 166.75 | 168.44 | 500,348 | +1.52(+0.91%) |
Jul 11, 2023 | 164.20 | 167.26 | 164.00 | 166.92 | 417,772 | +3.48(+2.13%) |
Jul 10, 2023 | 161.41 | 163.47 | 160.73 | 163.44 | 478,105 | +1.66(+1.03%) |
Jul 07, 2023 | 161.47 | 163.54 | 161.40 | 161.78 | 419,289 | +0.54(+0.33%) |
Jul 06, 2023 | 161.96 | 162.03 | 159.82 | 161.24 | 448,459 | -3.02(-1.84%) |
Jul 05, 2023 | 163.17 | 164.78 | 162.84 | 164.26 | 2,158,046 | +0.42(+0.26%) |
Jul 03, 2023 | 163.25 | 164.07 | 162.88 | 163.84 | 273,034 | +0.85(+0.52%) |
Jun 30, 2023 | 163.04 | 164.42 | 162.97 | 162.99 | 317,785 | +1.72(+1.07%) |
Jun 29, 2023 | 162.36 | 162.74 | 160.65 | 161.27 | 615,685 | -1.27(-0.78%) |
Jun 28, 2023 | 160.26 | 163.44 | 160.17 | 162.54 | 643,254 | +2.15(+1.34%) |
Jun 27, 2023 | 158.46 | 161.11 | 157.87 | 160.39 | 273,588 | +2.70(+1.71%) |
Jun 26, 2023 | 159.00 | 161.30 | 157.66 | 157.69 | 274,600 | -1.89(-1.18%) |
Jun 23, 2023 | 159.14 | 160.48 | 158.48 | 159.58 | 362,231 | -1.56(-0.97%) |
Jun 22, 2023 | 158.41 | 161.20 | 158.09 | 161.14 | 299,650 | +1.94(+1.22%) |
Jun 21, 2023 | 161.74 | 162.10 | 158.44 | 159.20 | 583,134 | -3.24(-1.99%) |
Jun 20, 2023 | 161.64 | 163.74 | 160.80 | 162.44 | 525,146 | -0.27(-0.17%) |
Jun 16, 2023 | 165.23 | 165.48 | 162.50 | 162.71 | 1,444,706 | -1.84(-1.12%) |
Jun 15, 2023 | 160.67 | 165.03 | 160.34 | 164.55 | 920,712 | +22.91(+16.17%) |
May 08, 2023 | 140.06 | 141.96 | 140.06 | 141.64 | 298,981 | +1.67(+1.19%) |
May 05, 2023 | 138.96 | 140.27 | 138.89 | 139.97 | 208,554 | +1.73(+1.25%) |
May 04, 2023 | 138.32 | 139.24 | 137.79 | 138.24 | 292,581 | +0.45(+0.33%) |
May 03, 2023 | 138.96 | 140.35 | 137.63 | 137.79 | 323,142 | -0.88(-0.63%) |
May 02, 2023 | 140.84 | 141.10 | 138.07 | 138.67 | 714,709 | -2.79(-1.97%) |