Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 168.29 | 169.41 | 165.70 | 166.57 | 1,462,683 | -1.71(-1.01%) |
Jul 28, 2023 | 166.50 | 168.79 | 165.55 | 168.28 | 2,154,515 | +2.60(+1.57%) |
Jul 27, 2023 | 162.77 | 171.12 | 162.77 | 165.68 | 3,093,971 | +3.03(+1.86%) |
Jul 26, 2023 | 163.25 | 164.44 | 162.08 | 162.65 | 2,201,335 | +0.19(+0.12%) |
Jul 25, 2023 | 165.65 | 165.65 | 160.90 | 162.46 | 2,473,198 | -2.94(-1.78%) |
Jul 24, 2023 | 166.51 | 166.51 | 164.48 | 165.40 | 2,204,909 | +0.57(+0.35%) |
Jul 21, 2023 | 165.96 | 166.83 | 163.69 | 164.83 | 2,626,991 | -1.68(-1.01%) |
Jul 20, 2023 | 164.72 | 167.65 | 163.78 | 166.51 | 3,148,501 | +2.50(+1.53%) |
Jul 19, 2023 | 163.47 | 164.27 | 161.47 | 164.00 | 2,358,724 | +1.74(+1.07%) |
Jul 18, 2023 | 159.89 | 162.70 | 159.15 | 162.26 | 2,454,671 | +3.31(+2.09%) |
Jul 17, 2023 | 160.70 | 161.74 | 158.76 | 158.95 | 2,104,264 | -2.00(-1.24%) |
Jul 14, 2023 | 163.45 | 163.74 | 160.50 | 160.95 | 2,372,703 | -2.47(-1.51%) |
Jul 13, 2023 | 166.49 | 166.49 | 163.24 | 163.42 | 2,008,550 | -2.91(-1.75%) |
Jul 12, 2023 | 168.19 | 168.33 | 165.15 | 166.33 | 2,684,804 | -1.26(-0.75%) |
Jul 11, 2023 | 166.05 | 167.90 | 165.44 | 167.59 | 2,058,118 | +0.89(+0.53%) |
Jul 10, 2023 | 166.47 | 168.45 | 165.73 | 166.70 | 2,238,977 | +0.25(+0.15%) |
Jul 07, 2023 | 165.67 | 167.87 | 164.85 | 166.46 | 2,599,625 | +0.56(+0.34%) |
Jul 06, 2023 | 166.84 | 167.27 | 165.75 | 165.90 | 2,445,096 | -1.38(-0.82%) |
Jul 05, 2023 | 167.49 | 167.83 | 165.50 | 167.27 | 3,065,452 | -0.40(-0.24%) |
Jul 03, 2023 | 166.85 | 168.26 | 165.38 | 167.68 | 1,152,459 | +0.78(+0.47%) |
Jun 30, 2023 | 164.67 | 166.95 | 164.48 | 166.90 | 3,365,544 | +2.96(+1.80%) |
Jun 29, 2023 | 163.14 | 165.15 | 162.60 | 163.94 | 1,970,204 | -0.28(-0.17%) |
Jun 28, 2023 | 166.24 | 166.89 | 163.51 | 164.22 | 2,362,467 | -2.31(-1.39%) |
Jun 27, 2023 | 164.47 | 166.76 | 163.22 | 166.53 | 2,768,962 | +1.68(+1.02%) |
Jun 26, 2023 | 168.48 | 169.00 | 164.72 | 164.84 | 2,755,734 | -3.40(-2.02%) |
Jun 23, 2023 | 169.08 | 170.15 | 167.15 | 168.25 | 7,241,532 | -1.05(-0.62%) |
Jun 22, 2023 | 166.18 | 169.61 | 163.20 | 169.30 | 4,937,150 | +5.08(+3.09%) |
Jun 21, 2023 | 162.50 | 165.03 | 161.23 | 164.22 | 4,072,809 | +2.03(+1.25%) |
Jun 20, 2023 | 160.40 | 162.58 | 159.25 | 162.19 | 4,946,723 | +0.66(+0.41%) |
Jun 16, 2023 | 160.44 | 161.86 | 159.02 | 161.53 | 4,864,035 | +0.63(+0.39%) |
Jun 15, 2023 | 158.52 | 161.86 | 157.54 | 160.90 | 3,559,838 | -55.36(-25.60%) |
May 08, 2023 | 215.28 | 216.76 | 215.12 | 216.27 | 1,046,466 | +1.03(+0.48%) |
May 05, 2023 | 213.15 | 216.51 | 213.15 | 215.24 | 1,248,252 | +2.34(+1.10%) |
May 04, 2023 | 213.71 | 214.79 | 211.51 | 212.90 | 1,438,899 | -0.60(-0.28%) |
May 03, 2023 | 216.82 | 217.08 | 212.56 | 213.50 | 1,419,833 | -3.01(-1.39%) |
May 02, 2023 | 216.63 | 216.63 | 212.94 | 216.50 | 1,249,546 | +0.14(+0.06%) |