Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 173.39 | 175.21 | 172.92 | 174.47 | 48,508 | +1.52(+0.88%) |
Jul 28, 2023 | 176.78 | 176.78 | 171.44 | 172.95 | 87,088 | -3.28(-1.86%) |
Jul 27, 2023 | 179.51 | 180.71 | 175.88 | 176.23 | 47,437 | -1.44(-0.81%) |
Jul 26, 2023 | 179.49 | 180.93 | 176.27 | 177.68 | 70,911 | -1.98(-1.10%) |
Jul 25, 2023 | 181.42 | 181.69 | 177.96 | 179.66 | 51,127 | -1.43(-0.79%) |
Jul 24, 2023 | 180.59 | 182.20 | 180.16 | 181.09 | 57,616 | +1.00(+0.56%) |
Jul 21, 2023 | 183.82 | 185.30 | 175.70 | 180.09 | 88,902 | -2.45(-1.34%) |
Jul 20, 2023 | 182.59 | 185.94 | 180.22 | 182.55 | 106,529 | -0.02(-0.01%) |
Jul 19, 2023 | 176.77 | 183.40 | 176.77 | 182.57 | 100,583 | +6.10(+3.46%) |
Jul 18, 2023 | 177.30 | 177.77 | 175.19 | 176.47 | 56,594 | -1.01(-0.57%) |
Jul 17, 2023 | 178.29 | 179.29 | 176.01 | 177.48 | 68,618 | -0.98(-0.55%) |
Jul 14, 2023 | 183.13 | 184.76 | 176.86 | 178.46 | 123,069 | -5.50(-2.99%) |
Jul 13, 2023 | 181.14 | 185.32 | 181.11 | 183.96 | 70,839 | +4.16(+2.32%) |
Jul 12, 2023 | 180.73 | 182.98 | 176.82 | 179.80 | 127,297 | +2.40(+1.35%) |
Jul 11, 2023 | 175.00 | 177.40 | 173.92 | 177.40 | 62,032 | +3.24(+1.86%) |
Jul 10, 2023 | 174.52 | 176.81 | 171.90 | 174.16 | 86,629 | -0.21(-0.12%) |
Jul 07, 2023 | 170.79 | 177.09 | 170.79 | 174.37 | 61,076 | +2.48(+1.44%) |
Jul 06, 2023 | 171.04 | 172.45 | 167.96 | 171.89 | 69,189 | -1.23(-0.71%) |
Jul 05, 2023 | 171.83 | 174.08 | 170.01 | 173.12 | 96,621 | +0.61(+0.35%) |
Jul 03, 2023 | 173.81 | 175.41 | 171.38 | 172.51 | 47,989 | -0.10(-0.06%) |
Jun 30, 2023 | 171.11 | 174.99 | 170.48 | 172.61 | 78,020 | +2.43(+1.43%) |
Jun 29, 2023 | 170.25 | 171.47 | 169.30 | 170.18 | 60,752 | -0.06(-0.03%) |
Jun 28, 2023 | 173.57 | 173.57 | 168.96 | 170.24 | 68,104 | -3.33(-1.92%) |
Jun 27, 2023 | 171.11 | 175.07 | 170.66 | 173.57 | 66,592 | +3.09(+1.81%) |
Jun 26, 2023 | 167.58 | 172.07 | 167.58 | 170.48 | 60,309 | +2.48(+1.48%) |
Jun 23, 2023 | 170.60 | 170.78 | 165.23 | 167.99 | 169,332 | -4.35(-2.52%) |
Jun 22, 2023 | 169.71 | 172.64 | 168.23 | 172.34 | 91,328 | +2.58(+1.52%) |
Jun 21, 2023 | 176.06 | 176.06 | 169.18 | 169.76 | 109,695 | -7.45(-4.21%) |
Jun 20, 2023 | 182.67 | 184.66 | 176.78 | 177.21 | 108,444 | -5.75(-3.15%) |
Jun 16, 2023 | 185.53 | 186.13 | 180.86 | 182.97 | 153,788 | -0.74(-0.40%) |
Jun 15, 2023 | 179.82 | 185.25 | 179.17 | 183.71 | 96,482 | +3.13(+1.74%) |
Jun 14, 2023 | 177.75 | 182.51 | 177.75 | 180.57 | 136,399 | +3.67(+2.08%) |
Jun 13, 2023 | 175.77 | 177.07 | 173.53 | 176.90 | 111,713 | +4.38(+2.54%) |
Jun 12, 2023 | 167.07 | 175.16 | 166.60 | 172.52 | 106,619 | +7.13(+4.31%) |
Jun 09, 2023 | 166.15 | 166.27 | 163.35 | 165.39 | 72,151 | -0.11(-0.07%) |
Jun 08, 2023 | 168.15 | 168.15 | 162.58 | 165.50 | 84,578 | -1.80(-1.07%) |
Jun 07, 2023 | 164.64 | 168.88 | 162.65 | 167.29 | 104,557 | +4.20(+2.58%) |
Jun 06, 2023 | 159.80 | 163.36 | 157.69 | 163.09 | 77,871 | +2.68(+1.67%) |
Jun 05, 2023 | 166.47 | 169.13 | 159.95 | 160.41 | 95,709 | -6.09(-3.66%) |
Jun 02, 2023 | 161.49 | 167.09 | 161.21 | 166.50 | 79,357 | +7.26(+4.56%) |
Jun 01, 2023 | 160.13 | 161.07 | 158.13 | 159.24 | 63,447 | -0.99(-0.62%) |
May 31, 2023 | 161.31 | 162.02 | 159.36 | 160.23 | 70,593 | -1.78(-1.10%) |
May 30, 2023 | 162.49 | 163.52 | 159.98 | 162.01 | 78,204 | +0.10(+0.06%) |
May 26, 2023 | 159.85 | 163.80 | 159.85 | 161.91 | 64,586 | +1.72(+1.07%) |
May 25, 2023 | 160.26 | 162.22 | 159.05 | 160.19 | 56,784 | +1.00(+0.63%) |
May 24, 2023 | 163.72 | 163.72 | 157.62 | 159.19 | 103,310 | -4.94(-3.01%) |
May 23, 2023 | 168.35 | 168.35 | 163.24 | 164.13 | 73,421 | -4.31(-2.56%) |
May 22, 2023 | 168.34 | 169.84 | 166.66 | 168.44 | 82,323 | -0.28(-0.17%) |
May 19, 2023 | 169.92 | 171.74 | 168.69 | 168.73 | 81,718 | -1.53(-0.90%) |
May 18, 2023 | 168.68 | 172.18 | 167.39 | 170.26 | 87,294 | +1.88(+1.11%) |
May 17, 2023 | 166.63 | 169.14 | 165.99 | 168.38 | 78,637 | +2.51(+1.52%) |
May 16, 2023 | 173.13 | 173.13 | 165.70 | 165.87 | 107,372 | -7.87(-4.53%) |
May 15, 2023 | 172.53 | 175.23 | 171.75 | 173.74 | 78,489 | +1.44(+0.84%) |
May 12, 2023 | 175.63 | 178.03 | 169.72 | 172.29 | 112,522 | -2.79(-1.59%) |
May 11, 2023 | 178.14 | 178.27 | 173.84 | 175.08 | 90,798 | -3.16(-1.77%) |
May 10, 2023 | 182.06 | 184.62 | 178.23 | 178.24 | 105,990 | -2.92(-1.61%) |
May 09, 2023 | 186.76 | 186.76 | 178.47 | 181.16 | 161,651 | -7.16(-3.80%) |
May 08, 2023 | 198.72 | 200.64 | 188.02 | 188.32 | 126,095 | -8.98(-4.55%) |
May 05, 2023 | 215.12 | 216.68 | 191.40 | 197.30 | 230,126 | -20.52(-9.42%) |
May 04, 2023 | 222.47 | 223.12 | 215.46 | 217.82 | 70,684 | -5.96(-2.66%) |
May 03, 2023 | 227.80 | 229.50 | 222.60 | 223.78 | 54,178 | -4.32(-1.89%) |
May 02, 2023 | 230.93 | 230.93 | 227.58 | 228.09 | 58,022 | -3.54(-1.53%) |