Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 181.15 | 181.15 | 179.61 | 180.21 | 3,492 | -1.82(-1.00%) |
Jul 28, 2023 | 181.05 | 182.03 | 180.83 | 182.03 | 4,513 | +2.53(+1.41%) |
Jul 27, 2023 | 180.24 | 181.03 | 179.50 | 179.50 | 4,079 | -0.90(-0.50%) |
Jul 26, 2023 | 179.38 | 180.66 | 179.38 | 180.40 | 3,727 | +0.21(+0.12%) |
Jul 25, 2023 | 179.67 | 180.86 | 179.67 | 180.19 | 7,091 | -0.18(-0.10%) |
Jul 24, 2023 | 180.42 | 181.84 | 180.37 | 180.37 | 7,639 | -0.17(-0.09%) |
Jul 21, 2023 | 178.47 | 180.63 | 178.47 | 180.54 | 4,300 | +1.91(+1.07%) |
Jul 20, 2023 | 176.00 | 179.17 | 176.00 | 178.62 | 7,897 | +3.76(+2.15%) |
Jul 19, 2023 | 174.39 | 175.25 | 174.39 | 174.86 | 3,719 | +0.77(+0.44%) |
Jul 18, 2023 | 173.13 | 174.59 | 173.13 | 174.09 | 7,247 | +0.88(+0.51%) |
Jul 17, 2023 | 173.39 | 173.57 | 173.21 | 173.21 | 4,250 | -0.94(-0.54%) |
Jul 14, 2023 | 173.24 | 174.40 | 173.24 | 174.15 | 4,180 | +2.22(+1.29%) |
Jul 13, 2023 | 172.41 | 172.67 | 171.69 | 171.92 | 11,523 | -0.16(-0.09%) |
Jul 12, 2023 | 172.51 | 173.01 | 172.08 | 172.08 | 2,802 | -0.02(-0.01%) |
Jul 11, 2023 | 172.64 | 172.64 | 171.74 | 172.10 | 2,369 | -0.43(-0.25%) |
Jul 10, 2023 | 171.32 | 172.79 | 171.32 | 172.53 | 2,907 | +0.78(+0.45%) |
Jul 07, 2023 | 172.74 | 172.90 | 171.75 | 171.75 | 3,342 | -2.46(-1.41%) |
Jul 06, 2023 | 174.03 | 174.53 | 174.03 | 174.21 | 1,901 | -1.33(-0.76%) |
Jul 05, 2023 | 175.79 | 175.79 | 175.54 | 175.54 | 2,119 | -0.04(-0.03%) |
Jul 03, 2023 | 175.65 | 175.78 | 175.59 | 175.59 | 1,580 | -1.51(-0.85%) |
Jun 30, 2023 | 175.89 | 177.29 | 175.89 | 177.10 | 7,836 | +1.59(+0.90%) |
Jun 29, 2023 | 173.65 | 175.66 | 173.65 | 175.51 | 4,371 | +1.74(+1.00%) |
Jun 28, 2023 | 174.17 | 174.27 | 173.77 | 173.78 | 4,482 | -1.27(-0.73%) |
Jun 27, 2023 | 174.74 | 175.25 | 173.71 | 175.05 | 6,086 | +0.57(+0.33%) |
Jun 26, 2023 | 176.52 | 176.52 | 174.17 | 174.48 | 2,660 | -2.23(-1.26%) |
Jun 23, 2023 | 176.50 | 176.97 | 176.40 | 176.71 | 2,716 | -1.09(-0.61%) |
Jun 22, 2023 | 177.74 | 178.30 | 177.74 | 177.80 | 17,754 | +0.90(+0.51%) |
Jun 21, 2023 | 176.63 | 177.03 | 176.34 | 176.90 | 45,667 | -0.34(-0.19%) |
Jun 20, 2023 | 176.34 | 177.56 | 176.34 | 177.24 | 1,944 | +0.28(+0.16%) |
Jun 16, 2023 | 176.47 | 177.21 | 176.47 | 176.96 | 5,260 | +0.47(+0.27%) |
Jun 15, 2023 | 174.40 | 176.55 | 174.40 | 176.49 | 2,544 | +2.00(+1.15%) |
Jun 14, 2023 | 175.63 | 175.62 | 174.09 | 174.49 | 7,961 | -0.46(-0.26%) |
Jun 13, 2023 | 173.95 | 175.38 | 173.95 | 174.95 | 4,049 | +1.31(+0.75%) |
Jun 12, 2023 | 173.43 | 173.65 | 172.63 | 173.65 | 3,468 | +0.61(+0.35%) |
Jun 09, 2023 | 173.81 | 173.81 | 173.02 | 173.04 | 5,757 | -0.95(-0.55%) |
Jun 08, 2023 | 172.51 | 173.99 | 172.51 | 173.99 | 2,481 | +1.03(+0.59%) |
Jun 07, 2023 | 172.86 | 172.97 | 172.64 | 172.97 | 2,361 | -0.18(-0.10%) |
Jun 06, 2023 | 173.16 | 173.64 | 172.35 | 173.14 | 4,731 | -0.33(-0.19%) |
Jun 05, 2023 | 173.18 | 173.53 | 172.59 | 173.47 | 3,028 | +0.78(+0.45%) |
Jun 02, 2023 | 170.93 | 172.78 | 170.93 | 172.69 | 2,157 | +3.11(+1.84%) |
Jun 01, 2023 | 169.05 | 170.15 | 169.05 | 169.58 | 2,641 | +0.35(+0.21%) |
May 31, 2023 | 167.28 | 169.64 | 167.28 | 169.23 | 10,518 | +1.40(+0.83%) |
May 30, 2023 | 169.06 | 169.28 | 167.64 | 167.83 | 8,226 | -1.58(-0.93%) |
May 26, 2023 | 169.68 | 169.85 | 169.29 | 169.41 | 4,942 | -0.52(-0.31%) |
May 25, 2023 | 171.64 | 171.64 | 168.60 | 169.93 | 4,201 | -2.22(-1.29%) |
May 24, 2023 | 171.86 | 172.46 | 171.73 | 172.15 | 3,721 | -1.01(-0.58%) |
May 23, 2023 | 174.53 | 175.12 | 173.16 | 173.16 | 5,742 | -1.20(-0.69%) |
May 22, 2023 | 174.46 | 175.34 | 174.22 | 174.36 | 4,718 | +0.12(+0.07%) |
May 19, 2023 | 173.88 | 175.28 | 173.88 | 174.24 | 3,614 | +1.45(+0.84%) |
May 18, 2023 | 173.41 | 173.41 | 171.52 | 172.79 | 22,733 | -0.30(-0.17%) |
May 17, 2023 | 173.88 | 173.88 | 171.97 | 173.09 | 9,512 | -0.63(-0.36%) |
May 16, 2023 | 174.45 | 174.45 | 173.72 | 173.72 | 5,657 | -1.75(-1.00%) |
May 15, 2023 | 175.74 | 176.35 | 175.36 | 175.47 | 4,534 | -0.59(-0.34%) |
May 12, 2023 | 177.04 | 177.04 | 175.69 | 176.06 | 6,308 | -1.08(-0.61%) |
May 11, 2023 | 178.03 | 178.03 | 176.46 | 177.14 | 15,673 | -1.16(-0.65%) |
May 10, 2023 | 177.82 | 178.75 | 176.45 | 178.30 | 12,002 | +0.25(+0.14%) |
May 09, 2023 | 178.63 | 178.63 | 178.05 | 178.05 | 2,853 | -1.52(-0.85%) |
May 08, 2023 | 179.34 | 179.66 | 179.13 | 179.57 | 4,664 | -0.59(-0.33%) |
May 05, 2023 | 180.02 | 180.49 | 179.52 | 180.16 | 2,342 | +1.43(+0.80%) |
May 04, 2023 | 178.33 | 179.14 | 178.29 | 178.72 | 3,678 | -1.16(-0.65%) |
May 03, 2023 | 180.53 | 180.96 | 179.71 | 179.89 | 7,337 | +0.32(+0.18%) |
May 02, 2023 | 179.58 | 180.12 | 178.56 | 179.57 | 2,342 | -0.54(-0.30%) |