Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 178.30 | 181.90 | 172.78 | 177.00 | 149 | -4.00(-2.21%) |
Jul 28, 2023 | 181.00 | 181.00 | 181.00 | 181.00 | 100 | +3.00(+1.69%) |
Jul 27, 2023 | 182.28 | 182.28 | 170.80 | 178.00 | 178 | +7.72(+4.54%) |
Jul 26, 2023 | 170.28 | 170.28 | 170.28 | 170.28 | 1 | -3.72(-2.14%) |
Jul 25, 2023 | 174.07 | 175.00 | 167.58 | 174.00 | 114 | -6.50(-3.60%) |
Jul 24, 2023 | 179.25 | 180.50 | 169.00 | 180.50 | 4,402 | +9.50(+5.56%) |
Jul 21, 2023 | 168.17 | 173.88 | 167.54 | 171.00 | 380 | +6.41(+3.90%) |
Jul 20, 2023 | 167.99 | 167.99 | 164.59 | 164.59 | 1,001 | -6.69(-3.90%) |
Jul 19, 2023 | 171.27 | 171.27 | 167.50 | 171.27 | 660 | +4.27(+2.56%) |
Jul 17, 2023 | 167.00 | 0 | -2.30(-1.36%) | |||
Jul 14, 2023 | 167.55 | 169.30 | 167.05 | 169.30 | 22,035 | +3.18(+1.91%) |
Jul 13, 2023 | 168.09 | 168.09 | 166.12 | 166.12 | 151 | +3.35(+2.06%) |
Jul 12, 2023 | 162.76 | 166.41 | 162.76 | 162.78 | 8,092 | +0.45(+0.28%) |
Jul 11, 2023 | 162.32 | 162.32 | 162.32 | 162.32 | 1 | +2.27(+1.42%) |
Jul 10, 2023 | 160.05 | 161.09 | 160.05 | 160.05 | 3 | +0.70(+0.44%) |
Jul 07, 2023 | 160.85 | 161.53 | 159.15 | 159.35 | 154 | -2.83(-1.74%) |
Jul 06, 2023 | 160.87 | 162.18 | 159.50 | 162.18 | 235 | +0.68(+0.42%) |
Jul 05, 2023 | 162.00 | 162.00 | 161.50 | 161.50 | 77 | -5.41(-3.24%) |
Jul 03, 2023 | 164.60 | 166.91 | 164.60 | 166.91 | 100 | +0.91(+0.55%) |
Jun 30, 2023 | 168.18 | 168.18 | 161.22 | 166.00 | 150 | +5.19(+3.23%) |
Jun 29, 2023 | 159.69 | 160.81 | 159.69 | 160.81 | 207 | -3.69(-2.24%) |
Jun 28, 2023 | 159.05 | 167.10 | 159.05 | 164.50 | 548 | -2.34(-1.41%) |
Jun 27, 2023 | 164.06 | 166.84 | 159.15 | 166.84 | 518 | +2.34(+1.43%) |
Jun 26, 2023 | 166.26 | 168.50 | 163.30 | 164.50 | 611 | -2.01(-1.21%) |
Jun 23, 2023 | 167.65 | 167.98 | 166.16 | 166.51 | 100 | -2.50(-1.48%) |
Jun 22, 2023 | 169.01 | 169.01 | 169.01 | 169.01 | 3 | +2.23(+1.34%) |
Jun 21, 2023 | 166.80 | 166.80 | 166.78 | 166.78 | 20 | -4.38(-2.56%) |
Jun 20, 2023 | 170.19 | 171.15 | 170.19 | 171.15 | 54 | -9.00(-5.00%) |
Jun 16, 2023 | 180.18 | 180.18 | 180.15 | 180.15 | 276 | +3.15(+1.78%) |
Jun 15, 2023 | 178.80 | 181.10 | 177.00 | 177.00 | 141 | -2.34(-1.30%) |
Jun 14, 2023 | 184.17 | 184.17 | 179.34 | 179.34 | 55 | -4.21(-2.29%) |
Jun 13, 2023 | 182.26 | 183.55 | 182.26 | 183.55 | 9 | +0.55(+0.30%) |
Jun 12, 2023 | 186.41 | 186.41 | 179.32 | 183.00 | 116 | +3.07(+1.71%) |
Jun 09, 2023 | 180.40 | 180.40 | 179.93 | 179.93 | 100 | -2.45(-1.35%) |
Jun 08, 2023 | 182.38 | 182.38 | 182.38 | 182.38 | 10 | +2.88(+1.60%) |
Jun 07, 2023 | 183.45 | 183.45 | 179.05 | 179.50 | 242 | -3.50(-1.91%) |
Jun 05, 2023 | 183.00 | 0 | +5.00(+2.81%) | |||
Jun 01, 2023 | 178.00 | 0 | +4.00(+2.30%) | |||
May 31, 2023 | 175.80 | 175.80 | 171.50 | 174.00 | 1,251 | -3.75(-2.11%) |
May 30, 2023 | 178.70 | 178.85 | 176.22 | 177.75 | 111 | +1.53(+0.87%) |
May 26, 2023 | 177.15 | 178.01 | 176.22 | 176.22 | 646 | -3.70(-2.05%) |
May 25, 2023 | 177.27 | 180.00 | 177.27 | 179.92 | 782 | +5.77(+3.31%) |
May 24, 2023 | 179.00 | 179.00 | 174.15 | 174.15 | 30 | -4.85(-2.71%) |
May 23, 2023 | 180.00 | 181.32 | 178.84 | 179.00 | 1,700 | +0.00(+0.00%) |
May 22, 2023 | 178.32 | 179.00 | 177.55 | 179.00 | 155 | -2.64(-1.45%) |
May 19, 2023 | 181.64 | 181.64 | 181.64 | 181.64 | 100 | +7.14(+4.09%) |
May 18, 2023 | 170.60 | 178.00 | 170.60 | 174.50 | 259 | +0.50(+0.29%) |
May 17, 2023 | 171.10 | 174.00 | 171.10 | 174.00 | 325 | -0.35(-0.20%) |
May 16, 2023 | 174.35 | 174.35 | 174.35 | 174.35 | 1 | -3.75(-2.11%) |
May 15, 2023 | 179.19 | 179.70 | 178.10 | 178.10 | 28 | -2.35(-1.30%) |
May 12, 2023 | 180.45 | 180.45 | 180.45 | 180.45 | 100 | +1.65(+0.92%) |
May 11, 2023 | 181.72 | 181.72 | 178.80 | 178.80 | 21 | +4.18(+2.39%) |
May 10, 2023 | 174.34 | 178.71 | 174.34 | 174.62 | 54 | -5.35(-2.97%) |
May 09, 2023 | 175.50 | 179.97 | 175.50 | 179.97 | 188 | +1.97(+1.11%) |
May 08, 2023 | 177.26 | 179.96 | 177.26 | 178.00 | 134 | -2.18(-1.21%) |
May 05, 2023 | 180.00 | 181.25 | 179.75 | 180.18 | 100 | -4.07(-2.21%) |
May 04, 2023 | 184.70 | 184.70 | 180.81 | 184.25 | 810 | +5.00(+2.79%) |
May 03, 2023 | 179.86 | 182.75 | 179.25 | 179.25 | 31 | +0.72(+0.40%) |