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 | +0.82(+0.51%) |
Jun 14, 2023 | 164.12 | 166.57 | 160.74 | 161.55 | 280,742 | -2.18(-1.33%) |
Jun 13, 2023 | 163.04 | 165.80 | 163.04 | 163.73 | 273,367 | +0.66(+0.41%) |
Jun 12, 2023 | 161.01 | 163.51 | 160.28 | 163.07 | 230,027 | +2.05(+1.28%) |
Jun 09, 2023 | 163.91 | 164.47 | 160.65 | 161.01 | 214,626 | -2.74(-1.68%) |
Jun 08, 2023 | 162.21 | 164.50 | 159.81 | 163.76 | 310,223 | +1.67(+1.03%) |
Jun 07, 2023 | 157.82 | 163.12 | 157.70 | 162.09 | 351,527 | +5.21(+3.32%) |
Jun 06, 2023 | 151.65 | 157.04 | 151.08 | 156.88 | 304,597 | +4.37(+2.86%) |
Jun 05, 2023 | 152.51 | 153.69 | 151.71 | 152.51 | 279,903 | -0.88(-0.57%) |
Jun 02, 2023 | 149.83 | 154.14 | 149.83 | 153.39 | 271,911 | +5.25(+3.55%) |
Jun 01, 2023 | 146.80 | 149.47 | 145.50 | 148.13 | 309,275 | +1.31(+0.89%) |
May 31, 2023 | 147.63 | 148.59 | 143.98 | 146.82 | 497,198 | -1.64(-1.11%) |
May 30, 2023 | 148.75 | 149.71 | 147.88 | 148.47 | 389,359 | +0.09(+0.06%) |
May 26, 2023 | 148.13 | 149.08 | 147.49 | 148.38 | 343,717 | +0.69(+0.47%) |
May 25, 2023 | 150.63 | 151.63 | 146.89 | 147.69 | 378,579 | -3.66(-2.42%) |
May 24, 2023 | 153.94 | 155.20 | 150.90 | 151.34 | 326,888 | -3.24(-2.10%) |
May 23, 2023 | 155.66 | 157.25 | 154.54 | 154.59 | 290,888 | -1.68(-1.08%) |
May 22, 2023 | 156.69 | 157.59 | 155.68 | 156.27 | 203,240 | +0.32(+0.21%) |
May 19, 2023 | 159.55 | 159.55 | 154.84 | 155.95 | 321,876 | -2.74(-1.73%) |
May 18, 2023 | 158.79 | 160.35 | 155.95 | 158.69 | 247,765 | -0.16(-0.10%) |
May 17, 2023 | 156.15 | 159.93 | 155.45 | 158.85 | 257,253 | +4.00(+2.58%) |
May 16, 2023 | 156.43 | 156.43 | 153.25 | 154.85 | 329,863 | -2.22(-1.41%) |
May 15, 2023 | 155.86 | 157.88 | 155.85 | 157.06 | 286,200 | +1.62(+1.04%) |
May 12, 2023 | 153.80 | 155.78 | 152.32 | 155.45 | 329,760 | +2.54(+1.66%) |
May 11, 2023 | 154.17 | 154.98 | 151.16 | 152.91 | 433,038 | -1.44(-0.93%) |
May 10, 2023 | 158.55 | 161.40 | 152.03 | 154.35 | 454,851 | -4.04(-2.55%) |
May 09, 2023 | 160.15 | 165.04 | 158.13 | 158.39 | 431,669 | -1.75(-1.09%) |
May 08, 2023 | 159.82 | 163.40 | 159.51 | 160.14 | 366,573 | +1.69(+1.07%) |
May 05, 2023 | 152.90 | 159.77 | 152.44 | 158.45 | 302,315 | +7.40(+4.90%) |
May 04, 2023 | 157.70 | 157.70 | 150.86 | 151.05 | 255,292 | -8.31(-5.21%) |
May 03, 2023 | 162.77 | 164.59 | 159.16 | 159.36 | 264,166 | -2.24(-1.38%) |
May 02, 2023 | 165.92 | 165.95 | 157.56 | 161.59 | 366,216 | -5.84(-3.49%) |