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 | +0.81(+0.51%) |
Jun 14, 2023 | 162.47 | 164.90 | 159.12 | 159.93 | 283,593 | -2.16(-1.33%) |
Jun 13, 2023 | 161.40 | 164.14 | 161.40 | 162.08 | 276,143 | +0.66(+0.41%) |
Jun 12, 2023 | 159.40 | 161.87 | 158.66 | 161.43 | 232,363 | +2.03(+1.27%) |
Jun 09, 2023 | 162.27 | 162.82 | 159.03 | 159.40 | 216,806 | -2.72(-1.68%) |
Jun 08, 2023 | 160.58 | 162.84 | 158.20 | 162.11 | 313,373 | +1.66(+1.03%) |
Jun 07, 2023 | 156.24 | 161.48 | 156.12 | 160.46 | 355,097 | +5.15(+3.32%) |
Jun 06, 2023 | 150.12 | 155.46 | 149.56 | 155.30 | 307,690 | +4.32(+2.86%) |
Jun 05, 2023 | 150.98 | 152.14 | 150.18 | 150.98 | 282,746 | -0.87(-0.57%) |
Jun 02, 2023 | 148.32 | 152.59 | 148.32 | 151.85 | 274,672 | +5.20(+3.55%) |
Jun 01, 2023 | 145.33 | 147.97 | 144.04 | 146.65 | 312,416 | +1.30(+0.89%) |
May 31, 2023 | 146.15 | 147.10 | 142.53 | 145.34 | 502,247 | -1.63(-1.11%) |
May 30, 2023 | 147.25 | 148.21 | 146.40 | 146.97 | 393,313 | +0.09(+0.06%) |
May 26, 2023 | 146.65 | 147.58 | 146.01 | 146.89 | 347,208 | +0.68(+0.47%) |
May 25, 2023 | 149.12 | 150.10 | 145.41 | 146.20 | 382,424 | -3.62(-2.42%) |
May 24, 2023 | 152.40 | 153.64 | 149.38 | 149.82 | 330,208 | -3.21(-2.10%) |
May 23, 2023 | 154.10 | 155.67 | 152.98 | 153.03 | 293,842 | -1.67(-1.08%) |
May 22, 2023 | 155.11 | 156.01 | 154.12 | 154.70 | 205,304 | +0.32(+0.21%) |
May 19, 2023 | 157.94 | 157.94 | 153.28 | 154.38 | 325,145 | -2.72(-1.73%) |
May 18, 2023 | 157.19 | 158.74 | 154.38 | 157.09 | 250,282 | -0.15(-0.10%) |
May 17, 2023 | 154.58 | 158.33 | 153.89 | 157.25 | 259,866 | +3.96(+2.58%) |
May 16, 2023 | 154.86 | 154.86 | 151.71 | 153.29 | 333,213 | -2.19(-1.41%) |
May 15, 2023 | 154.29 | 156.29 | 154.28 | 155.49 | 289,107 | +1.60(+1.04%) |
May 12, 2023 | 152.25 | 154.22 | 150.79 | 153.89 | 333,109 | +2.51(+1.66%) |
May 11, 2023 | 152.62 | 153.43 | 149.65 | 151.37 | 437,436 | -1.43(-0.93%) |
May 10, 2023 | 156.95 | 159.78 | 150.50 | 152.80 | 459,470 | -4.00(-2.55%) |
May 09, 2023 | 158.54 | 163.38 | 156.54 | 156.80 | 436,053 | -1.73(-1.09%) |
May 08, 2023 | 158.21 | 161.76 | 157.91 | 158.53 | 370,295 | +1.67(+1.07%) |
May 05, 2023 | 151.37 | 158.16 | 150.91 | 156.86 | 305,385 | +7.33(+4.90%) |
May 04, 2023 | 156.11 | 156.11 | 149.34 | 149.53 | 257,885 | -8.22(-5.21%) |
May 03, 2023 | 161.14 | 162.93 | 157.56 | 157.75 | 266,849 | -2.22(-1.39%) |
May 02, 2023 | 164.25 | 164.28 | 155.98 | 159.97 | 369,935 | -5.78(-3.49%) |