Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 169.57 | 170.53 | 168.09 | 168.99 | 1,115,601 | -0.64(-0.37%) |
Jul 28, 2023 | 172.41 | 172.82 | 169.44 | 169.62 | 1,381,876 | -1.58(-0.92%) |
Jul 27, 2023 | 171.34 | 172.28 | 169.97 | 171.20 | 1,579,561 | +0.70(+0.41%) |
Jul 26, 2023 | 168.91 | 171.33 | 168.84 | 170.50 | 1,820,540 | +2.00(+1.19%) |
Jul 25, 2023 | 170.31 | 170.55 | 168.38 | 168.51 | 1,237,726 | -2.66(-1.56%) |
Jul 24, 2023 | 169.28 | 171.86 | 169.04 | 171.17 | 1,280,928 | +1.98(+1.17%) |
Jul 21, 2023 | 170.76 | 170.87 | 168.05 | 169.19 | 1,153,457 | -0.79(-0.47%) |
Jul 20, 2023 | 170.15 | 172.51 | 168.43 | 169.99 | 2,449,950 | +3.01(+1.80%) |
Jul 19, 2023 | 167.41 | 168.54 | 166.57 | 166.98 | 1,633,744 | -0.45(-0.27%) |
Jul 18, 2023 | 164.44 | 168.12 | 164.44 | 167.43 | 1,411,193 | +2.38(+1.44%) |
Jul 17, 2023 | 161.85 | 165.45 | 161.85 | 165.05 | 1,529,422 | +2.58(+1.59%) |
Jul 14, 2023 | 164.82 | 164.89 | 161.29 | 162.47 | 1,549,695 | -2.22(-1.35%) |
Jul 13, 2023 | 165.40 | 166.56 | 164.62 | 164.69 | 1,470,927 | -2.84(-1.69%) |
Jul 12, 2023 | 169.75 | 170.74 | 166.68 | 167.53 | 2,465,295 | -1.21(-0.72%) |
Jul 11, 2023 | 165.25 | 168.84 | 165.25 | 168.74 | 1,356,291 | +3.22(+1.95%) |
Jul 10, 2023 | 167.96 | 168.75 | 165.42 | 165.52 | 1,256,512 | -2.53(-1.50%) |
Jul 07, 2023 | 166.88 | 169.74 | 166.83 | 168.05 | 1,285,028 | +0.72(+0.43%) |
Jul 06, 2023 | 168.08 | 168.08 | 165.08 | 167.32 | 1,569,472 | -1.64(-0.97%) |
Jul 05, 2023 | 167.90 | 169.26 | 166.69 | 168.97 | 1,285,518 | -0.49(-0.29%) |
Jul 03, 2023 | 168.72 | 170.76 | 168.23 | 169.46 | 547,529 | -0.56(-0.33%) |
Jun 30, 2023 | 168.23 | 170.39 | 167.86 | 170.02 | 1,277,101 | +2.61(+1.56%) |
Jun 29, 2023 | 164.41 | 167.83 | 163.73 | 167.40 | 1,333,199 | +2.56(+1.56%) |
Jun 28, 2023 | 168.77 | 168.77 | 164.15 | 164.84 | 1,747,504 | -4.13(-2.44%) |
Jun 27, 2023 | 168.97 | 170.30 | 168.49 | 168.97 | 1,080,162 | +0.19(+0.12%) |
Jun 26, 2023 | 171.14 | 171.14 | 167.72 | 168.77 | 977,278 | -1.30(-0.77%) |
Jun 23, 2023 | 170.40 | 171.42 | 169.67 | 170.07 | 1,693,028 | -1.26(-0.74%) |
Jun 22, 2023 | 172.47 | 172.47 | 169.94 | 171.34 | 718,490 | -0.27(-0.16%) |
Jun 21, 2023 | 172.06 | 172.47 | 170.22 | 171.61 | 1,209,009 | -0.26(-0.15%) |
Jun 20, 2023 | 172.56 | 172.97 | 170.40 | 171.88 | 991,329 | -1.16(-0.67%) |
Jun 16, 2023 | 174.24 | 174.24 | 172.28 | 173.04 | 2,368,750 | +0.76(+0.44%) |
Jun 15, 2023 | 170.10 | 172.54 | 170.10 | 172.28 | 1,415,418 | -5.48(-3.08%) |
May 08, 2023 | 178.17 | 178.91 | 177.13 | 177.76 | 971,433 | +0.26(+0.15%) |
May 05, 2023 | 175.84 | 178.23 | 175.57 | 177.50 | 1,043,559 | +3.08(+1.76%) |
May 04, 2023 | 173.92 | 175.37 | 171.90 | 174.42 | 1,537,516 | -0.01(-0.01%) |
May 03, 2023 | 176.98 | 176.98 | 174.26 | 174.43 | 1,028,848 | -1.34(-0.76%) |
May 02, 2023 | 176.27 | 176.63 | 172.68 | 175.77 | 1,270,028 | -1.20(-0.68%) |