Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 161.03 | 162.28 | 160.54 | 161.81 | 1,876,909 | +0.84(+0.52%) |
Jul 28, 2023 | 162.91 | 163.01 | 160.46 | 160.97 | 1,848,755 | -1.02(-0.63%) |
Jul 27, 2023 | 162.84 | 163.98 | 159.78 | 161.98 | 2,486,307 | -0.96(-0.59%) |
Jul 26, 2023 | 164.78 | 165.64 | 161.94 | 162.94 | 3,379,911 | -6.73(-3.97%) |
Jul 25, 2023 | 169.57 | 170.36 | 168.38 | 169.67 | 1,541,819 | -0.05(-0.03%) |
Jul 24, 2023 | 170.61 | 170.70 | 169.21 | 169.72 | 1,078,726 | -0.60(-0.35%) |
Jul 21, 2023 | 169.97 | 171.10 | 169.73 | 170.32 | 1,621,374 | +0.50(+0.30%) |
Jul 20, 2023 | 164.51 | 169.92 | 164.32 | 169.82 | 1,608,644 | +5.14(+3.12%) |
Jul 19, 2023 | 164.82 | 165.94 | 163.98 | 164.68 | 1,501,566 | +0.09(+0.05%) |
Jul 18, 2023 | 165.26 | 166.39 | 163.96 | 164.59 | 1,434,765 | -1.14(-0.69%) |
Jul 17, 2023 | 166.36 | 166.97 | 165.67 | 165.73 | 1,161,331 | -0.79(-0.47%) |
Jul 14, 2023 | 165.77 | 166.66 | 165.07 | 166.52 | 1,573,024 | +0.22(+0.13%) |
Jul 13, 2023 | 166.83 | 167.44 | 165.99 | 166.30 | 2,135,043 | -0.83(-0.50%) |
Jul 12, 2023 | 168.90 | 169.23 | 166.27 | 167.13 | 1,566,494 | -1.03(-0.61%) |
Jul 11, 2023 | 168.85 | 169.45 | 165.88 | 168.16 | 1,616,472 | -0.90(-0.53%) |
Jul 10, 2023 | 167.94 | 169.56 | 167.93 | 169.06 | 1,092,740 | +1.11(+0.66%) |
Jul 07, 2023 | 167.90 | 169.36 | 167.79 | 167.95 | 1,181,795 | -1.33(-0.79%) |
Jul 06, 2023 | 168.04 | 169.96 | 167.59 | 169.28 | 1,151,477 | +0.31(+0.18%) |
Jul 05, 2023 | 168.92 | 169.29 | 167.97 | 168.98 | 1,095,240 | -0.35(-0.20%) |
Jul 03, 2023 | 170.14 | 170.22 | 168.48 | 169.32 | 701,773 | -2.00(-1.17%) |
Jun 30, 2023 | 167.93 | 171.60 | 167.50 | 171.32 | 2,013,428 | +3.76(+2.25%) |
Jun 29, 2023 | 165.12 | 167.71 | 164.60 | 167.56 | 1,015,612 | +2.11(+1.28%) |
Jun 28, 2023 | 166.94 | 166.94 | 164.68 | 165.44 | 901,013 | -1.29(-0.78%) |
Jun 27, 2023 | 165.28 | 166.89 | 164.49 | 166.74 | 966,988 | +2.02(+1.22%) |
Jun 26, 2023 | 163.59 | 164.78 | 162.41 | 164.72 | 1,003,065 | +1.14(+0.70%) |
Jun 23, 2023 | 164.86 | 165.69 | 163.15 | 163.58 | 1,621,628 | -1.30(-0.79%) |
Jun 22, 2023 | 163.77 | 164.92 | 163.27 | 164.89 | 1,328,007 | +1.41(+0.86%) |
Jun 21, 2023 | 162.76 | 163.62 | 161.33 | 163.47 | 1,246,712 | +0.61(+0.38%) |
Jun 20, 2023 | 162.85 | 163.98 | 162.38 | 162.86 | 1,453,373 | -0.17(-0.10%) |
Jun 16, 2023 | 163.10 | 164.26 | 162.66 | 163.03 | 2,448,596 | +0.82(+0.51%) |
Jun 15, 2023 | 160.61 | 162.77 | 160.43 | 162.21 | 1,347,289 | -4.08(-2.45%) |
May 08, 2023 | 165.70 | 167.36 | 165.38 | 166.29 | 904,229 | +0.59(+0.36%) |
May 05, 2023 | 164.92 | 166.51 | 164.72 | 165.70 | 1,114,001 | +0.61(+0.37%) |
May 04, 2023 | 164.88 | 165.93 | 164.16 | 165.09 | 1,208,659 | +0.48(+0.29%) |
May 03, 2023 | 164.57 | 166.41 | 163.86 | 164.61 | 1,540,060 | +0.60(+0.37%) |
May 02, 2023 | 164.27 | 164.94 | 162.33 | 164.01 | 1,454,596 | -0.08(-0.05%) |