Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 176.39 | 176.82 | 173.83 | 175.16 | 536,043 | -1.60(-0.91%) |
Jul 28, 2023 | 175.53 | 180.95 | 172.69 | 176.76 | 515,588 | +0.46(+0.26%) |
Jul 27, 2023 | 191.90 | 193.28 | 171.81 | 176.30 | 1,113,210 | -20.05(-10.21%) |
Jul 26, 2023 | 193.99 | 197.21 | 193.05 | 196.35 | 403,599 | +2.36(+1.22%) |
Jul 25, 2023 | 192.28 | 194.49 | 191.14 | 193.99 | 357,865 | +0.85(+0.44%) |
Jul 24, 2023 | 195.30 | 195.98 | 192.60 | 193.14 | 319,484 | -1.53(-0.79%) |
Jul 21, 2023 | 197.46 | 199.21 | 194.33 | 194.67 | 215,459 | -1.98(-1.01%) |
Jul 20, 2023 | 201.18 | 201.90 | 196.35 | 196.65 | 290,850 | -3.76(-1.88%) |
Jul 19, 2023 | 201.19 | 202.46 | 198.67 | 200.41 | 612,855 | -0.01(-0.00%) |
Jul 18, 2023 | 197.41 | 201.12 | 197.41 | 200.42 | 197,813 | +2.98(+1.51%) |
Jul 17, 2023 | 198.05 | 199.27 | 197.10 | 197.44 | 195,675 | -0.03(-0.02%) |
Jul 14, 2023 | 194.71 | 197.79 | 194.71 | 197.47 | 254,176 | +1.93(+0.99%) |
Jul 13, 2023 | 195.85 | 198.69 | 193.86 | 195.54 | 206,502 | +1.04(+0.53%) |
Jul 12, 2023 | 201.29 | 202.74 | 193.64 | 194.50 | 448,906 | -7.55(-3.74%) |
Jul 11, 2023 | 199.11 | 202.12 | 199.10 | 202.05 | 178,072 | +3.29(+1.66%) |
Jul 10, 2023 | 194.79 | 199.15 | 194.50 | 198.76 | 177,138 | +4.12(+2.12%) |
Jul 07, 2023 | 194.02 | 195.58 | 192.47 | 194.64 | 261,001 | +0.08(+0.04%) |
Jul 06, 2023 | 196.80 | 199.05 | 194.04 | 194.56 | 423,314 | -2.02(-1.03%) |
Jul 05, 2023 | 192.86 | 197.05 | 192.76 | 196.58 | 347,931 | +4.22(+2.19%) |
Jul 03, 2023 | 190.13 | 192.87 | 189.35 | 192.36 | 156,548 | +2.16(+1.14%) |
Jun 30, 2023 | 189.79 | 192.36 | 189.11 | 190.20 | 329,636 | +1.29(+0.68%) |
Jun 29, 2023 | 184.24 | 189.18 | 180.51 | 188.91 | 513,440 | +3.92(+2.12%) |
Jun 28, 2023 | 186.68 | 186.76 | 181.47 | 184.99 | 229,664 | -1.95(-1.04%) |
Jun 27, 2023 | 187.43 | 188.08 | 184.78 | 186.94 | 215,279 | -0.35(-0.19%) |
Jun 26, 2023 | 187.81 | 189.52 | 187.00 | 187.29 | 192,805 | -0.93(-0.49%) |
Jun 23, 2023 | 193.21 | 194.29 | 187.77 | 188.22 | 397,548 | -5.48(-2.83%) |
Jun 22, 2023 | 192.98 | 194.17 | 192.00 | 193.70 | 168,062 | +1.04(+0.54%) |
Jun 21, 2023 | 192.10 | 193.62 | 191.30 | 192.66 | 190,243 | +0.60(+0.31%) |
Jun 20, 2023 | 193.00 | 194.00 | 191.82 | 192.06 | 204,475 | -1.07(-0.55%) |
Jun 16, 2023 | 195.00 | 195.00 | 191.92 | 193.13 | 438,234 | -0.78(-0.40%) |
Jun 15, 2023 | 193.73 | 194.97 | 192.50 | 193.91 | 221,499 | +17.60(+9.98%) |
May 08, 2023 | 175.13 | 176.74 | 173.45 | 176.31 | 231,410 | +1.20(+0.69%) |
May 05, 2023 | 176.59 | 177.50 | 173.10 | 175.11 | 290,539 | -2.03(-1.15%) |
May 04, 2023 | 176.36 | 179.13 | 174.92 | 177.14 | 206,981 | +0.08(+0.05%) |
May 03, 2023 | 178.67 | 180.09 | 176.94 | 177.06 | 259,531 | -2.29(-1.28%) |
May 02, 2023 | 176.98 | 179.84 | 174.71 | 179.35 | 340,279 | +1.50(+0.84%) |