Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 176.98 | 181.36 | 176.98 | 177.71 | 3,488,071 | +2.88(+1.65%) |
Jul 28, 2023 | 170.96 | 175.35 | 169.72 | 174.83 | 4,764,968 | +6.56(+3.90%) |
Jul 27, 2023 | 174.32 | 175.40 | 167.02 | 168.27 | 4,819,033 | -1.73(-1.02%) |
Jul 26, 2023 | 174.20 | 174.30 | 168.25 | 170.00 | 6,909,517 | -9.29(-5.18%) |
Jul 25, 2023 | 177.00 | 181.80 | 176.31 | 179.29 | 3,765,220 | +4.49(+2.57%) |
Jul 24, 2023 | 176.11 | 177.35 | 172.86 | 174.80 | 3,460,224 | -1.10(-0.63%) |
Jul 21, 2023 | 178.68 | 180.81 | 175.85 | 175.90 | 4,020,500 | -0.43(-0.24%) |
Jul 20, 2023 | 182.47 | 183.95 | 175.55 | 176.33 | 6,091,352 | -9.12(-4.92%) |
Jul 19, 2023 | 191.86 | 193.23 | 185.15 | 185.45 | 3,929,096 | -2.75(-1.46%) |
Jul 18, 2023 | 185.48 | 189.24 | 182.10 | 188.20 | 4,359,946 | +3.99(+2.17%) |
Jul 17, 2023 | 182.50 | 185.58 | 181.11 | 184.21 | 3,674,233 | +3.42(+1.89%) |
Jul 14, 2023 | 184.94 | 187.79 | 180.07 | 180.79 | 5,366,023 | -3.43(-1.86%) |
Jul 13, 2023 | 175.82 | 184.45 | 175.27 | 184.22 | 8,870,359 | +12.29(+7.15%) |
Jul 12, 2023 | 175.09 | 175.76 | 170.22 | 171.93 | 4,544,715 | -0.12(-0.07%) |
Jul 11, 2023 | 171.20 | 174.34 | 169.32 | 172.05 | 4,264,896 | +2.40(+1.41%) |
Jul 10, 2023 | 166.53 | 170.48 | 162.60 | 169.65 | 6,854,701 | -0.96(-0.56%) |
Jul 07, 2023 | 173.37 | 176.41 | 170.49 | 170.61 | 3,212,307 | -1.58(-0.92%) |
Jul 06, 2023 | 169.82 | 173.10 | 167.49 | 172.19 | 4,749,980 | -0.36(-0.21%) |
Jul 05, 2023 | 175.00 | 175.90 | 170.63 | 172.55 | 6,164,881 | -4.44(-2.51%) |
Jul 03, 2023 | 176.00 | 178.10 | 174.65 | 176.99 | 2,665,332 | +1.01(+0.57%) |
Jun 30, 2023 | 179.33 | 181.50 | 175.75 | 175.98 | 7,345,208 | +0.21(+0.12%) |
Jun 29, 2023 | 183.55 | 186.17 | 175.12 | 175.77 | 9,001,692 | -8.08(-4.39%) |
Jun 28, 2023 | 179.18 | 191.94 | 178.85 | 183.85 | 13,874,498 | +6.83(+3.86%) |
Jun 27, 2023 | 176.99 | 179.15 | 170.56 | 177.02 | 9,505,396 | +7.18(+4.23%) |
Jun 26, 2023 | 180.59 | 183.39 | 169.51 | 169.84 | 6,902,021 | -8.41(-4.72%) |
Jun 23, 2023 | 175.75 | 181.82 | 174.61 | 178.25 | 6,270,401 | -0.35(-0.20%) |
Jun 22, 2023 | 171.18 | 179.74 | 170.82 | 178.60 | 5,187,509 | +5.21(+3.00%) |
Jun 21, 2023 | 180.70 | 183.60 | 173.26 | 173.39 | 5,460,798 | -5.69(-3.18%) |
Jun 20, 2023 | 183.30 | 185.67 | 176.71 | 179.08 | 5,303,268 | -5.10(-2.77%) |
Jun 16, 2023 | 191.57 | 193.94 | 182.92 | 184.18 | 6,589,554 | -6.80(-3.56%) |
Jun 15, 2023 | 179.18 | 191.65 | 190.98 | 9,776,147 | +30.56(+19.05%) | |
May 08, 2023 | 160.11 | 163.18 | 156.29 | 160.42 | 5,585,732 | +6.25(+4.05%) |
May 05, 2023 | 155.75 | 159.05 | 153.00 | 154.17 | 4,538,539 | -1.10(-0.71%) |
May 04, 2023 | 148.98 | 156.59 | 148.86 | 155.27 | 7,026,215 | +10.63(+7.35%) |
May 03, 2023 | 144.07 | 147.59 | 142.44 | 144.64 | 3,305,790 | -0.20(-0.14%) |
May 02, 2023 | 146.44 | 147.05 | 143.54 | 144.84 | 2,844,950 | -2.13(-1.45%) |