Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 169.43 | 169.58 | 166.77 | 168.19 | 282,965 | -1.24(-0.73%) |
Jul 28, 2023 | 167.61 | 170.40 | 167.26 | 169.43 | 403,231 | +2.73(+1.64%) |
Jul 27, 2023 | 170.43 | 170.43 | 165.24 | 166.70 | 301,072 | -2.46(-1.45%) |
Jul 26, 2023 | 169.19 | 171.00 | 169.03 | 169.16 | 221,481 | -0.90(-0.53%) |
Jul 25, 2023 | 167.15 | 170.35 | 166.91 | 170.06 | 204,147 | +2.47(+1.48%) |
Jul 24, 2023 | 168.58 | 169.64 | 166.18 | 167.58 | 273,173 | -1.16(-0.69%) |
Jul 21, 2023 | 171.28 | 171.28 | 168.10 | 168.75 | 544,160 | -2.11(-1.23%) |
Jul 20, 2023 | 169.90 | 171.60 | 169.89 | 170.85 | 173,459 | +1.61(+0.95%) |
Jul 19, 2023 | 171.61 | 172.23 | 167.84 | 169.24 | 236,041 | -2.01(-1.17%) |
Jul 18, 2023 | 171.66 | 171.81 | 170.23 | 171.25 | 163,666 | +0.10(+0.06%) |
Jul 17, 2023 | 169.12 | 171.71 | 168.35 | 171.15 | 296,956 | +1.57(+0.93%) |
Jul 14, 2023 | 166.24 | 170.01 | 166.09 | 169.58 | 193,946 | +2.81(+1.69%) |
Jul 13, 2023 | 165.45 | 167.69 | 165.41 | 166.77 | 127,524 | +1.30(+0.79%) |
Jul 12, 2023 | 167.89 | 167.89 | 165.00 | 165.47 | 174,998 | -0.32(-0.19%) |
Jul 11, 2023 | 166.78 | 171.20 | 164.82 | 165.78 | 325,316 | -0.98(-0.59%) |
Jul 10, 2023 | 161.52 | 166.91 | 161.52 | 166.77 | 368,716 | +5.01(+3.10%) |
Jul 07, 2023 | 161.60 | 163.84 | 161.36 | 161.76 | 157,226 | -0.50(-0.31%) |
Jul 06, 2023 | 161.52 | 162.99 | 160.76 | 162.26 | 331,227 | -0.97(-0.60%) |
Jul 05, 2023 | 163.01 | 164.05 | 161.48 | 163.23 | 236,945 | -0.41(-0.25%) |
Jul 03, 2023 | 161.77 | 164.66 | 161.03 | 163.64 | 160,318 | +0.88(+0.54%) |
Jun 30, 2023 | 163.01 | 164.50 | 161.72 | 162.75 | 434,106 | +1.40(+0.87%) |
Jun 29, 2023 | 159.81 | 161.72 | 158.68 | 161.35 | 157,368 | +1.54(+0.96%) |
Jun 28, 2023 | 161.50 | 162.06 | 159.06 | 159.81 | 229,022 | -1.66(-1.03%) |
Jun 27, 2023 | 160.37 | 162.28 | 160.18 | 161.47 | 331,505 | +0.96(+0.60%) |
Jun 26, 2023 | 157.96 | 161.22 | 157.96 | 160.51 | 188,541 | +2.54(+1.61%) |
Jun 23, 2023 | 160.91 | 162.11 | 157.40 | 157.96 | 1,082,787 | -4.43(-2.73%) |
Jun 22, 2023 | 163.48 | 163.54 | 160.63 | 162.40 | 376,443 | -0.64(-0.39%) |
Jun 21, 2023 | 160.71 | 163.64 | 160.71 | 163.03 | 345,466 | +1.96(+1.22%) |
Jun 20, 2023 | 160.84 | 162.77 | 159.26 | 161.07 | 367,637 | -0.28(-0.17%) |
Jun 16, 2023 | 160.77 | 162.41 | 158.82 | 161.35 | 765,555 | +1.61(+1.01%) |
Jun 15, 2023 | 158.52 | 160.67 | 158.41 | 159.74 | 263,317 | +20.03(+14.34%) |
May 08, 2023 | 142.53 | 143.55 | 139.30 | 139.71 | 234,259 | -2.81(-1.97%) |
May 05, 2023 | 139.04 | 144.56 | 138.68 | 142.52 | 312,208 | +4.50(+3.26%) |
May 04, 2023 | 138.22 | 139.75 | 137.32 | 138.02 | 167,553 | -0.37(-0.27%) |
May 03, 2023 | 139.29 | 140.61 | 138.27 | 138.38 | 196,146 | +0.11(+0.08%) |
May 02, 2023 | 136.51 | 138.83 | 134.27 | 138.28 | 240,258 | +1.21(+0.88%) |