Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 185.25 | 185.28 | 182.36 | 184.62 | 82,750 | +0.63(+0.34%) |
Jul 28, 2023 | 181.07 | 184.16 | 180.38 | 184.00 | 23,899 | +3.76(+2.09%) |
Jul 27, 2023 | 178.67 | 183.56 | 178.67 | 180.23 | 28,412 | +1.56(+0.87%) |
Jul 26, 2023 | 169.56 | 179.65 | 169.56 | 178.67 | 54,642 | +9.11(+5.37%) |
Jul 25, 2023 | 171.61 | 173.13 | 169.56 | 169.56 | 67,782 | -2.60(-1.51%) |
Jul 24, 2023 | 177.04 | 177.04 | 171.74 | 172.16 | 41,930 | -3.55(-2.02%) |
Jul 21, 2023 | 177.04 | 177.04 | 173.95 | 175.71 | 27,798 | -0.02(-0.01%) |
Jul 20, 2023 | 181.92 | 181.92 | 175.70 | 175.73 | 39,306 | -5.92(-3.26%) |
Jul 19, 2023 | 183.14 | 183.14 | 179.74 | 181.65 | 64,292 | +0.13(+0.07%) |
Jul 18, 2023 | 178.27 | 183.14 | 178.27 | 181.52 | 41,011 | +2.46(+1.38%) |
Jul 17, 2023 | 177.26 | 179.59 | 176.88 | 179.06 | 37,479 | +0.47(+0.27%) |
Jul 14, 2023 | 181.54 | 181.54 | 177.68 | 178.58 | 60,426 | -2.55(-1.41%) |
Jul 13, 2023 | 178.70 | 183.62 | 178.70 | 181.13 | 59,363 | +1.92(+1.07%) |
Jul 12, 2023 | 181.00 | 182.38 | 179.21 | 179.21 | 49,812 | -0.07(-0.04%) |
Jul 11, 2023 | 176.90 | 179.97 | 175.16 | 179.28 | 37,133 | +1.60(+0.90%) |
Jul 10, 2023 | 178.45 | 178.84 | 177.68 | 177.68 | 77,383 | -0.90(-0.50%) |
Jul 07, 2023 | 173.51 | 180.08 | 172.78 | 178.58 | 49,839 | +5.06(+2.92%) |
Jul 06, 2023 | 175.84 | 177.34 | 172.34 | 173.52 | 50,494 | -4.32(-2.43%) |
Jul 05, 2023 | 177.92 | 179.07 | 174.26 | 177.84 | 68,955 | -1.51(-0.84%) |
Jul 03, 2023 | 171.29 | 180.58 | 171.29 | 179.35 | 39,349 | +8.06(+4.71%) |
Jun 30, 2023 | 171.69 | 172.25 | 167.63 | 171.29 | 44,226 | +1.30(+0.77%) |
Jun 29, 2023 | 171.84 | 171.84 | 169.16 | 169.98 | 26,744 | -1.27(-0.74%) |
Jun 28, 2023 | 171.34 | 171.80 | 169.16 | 171.26 | 36,251 | -0.86(-0.50%) |
Jun 27, 2023 | 171.75 | 174.00 | 171.00 | 172.12 | 62,888 | +1.61(+0.94%) |
Jun 26, 2023 | 170.38 | 172.97 | 168.91 | 170.51 | 98,741 | -0.81(-0.48%) |
Jun 23, 2023 | 174.17 | 174.17 | 171.05 | 171.33 | 33,510 | -4.05(-2.31%) |
Jun 22, 2023 | 176.29 | 176.29 | 172.29 | 175.38 | 52,735 | -1.98(-1.12%) |
Jun 21, 2023 | 174.80 | 177.36 | 173.18 | 177.36 | 45,805 | +1.14(+0.65%) |
Jun 20, 2023 | 184.54 | 184.54 | 173.38 | 176.22 | 45,770 | -8.75(-4.73%) |
Jun 16, 2023 | 184.35 | 188.48 | 180.13 | 184.97 | 123,378 | +1.26(+0.69%) |
Jun 15, 2023 | 181.86 | 183.76 | 181.26 | 183.71 | 33,337 | +13.83(+8.14%) |
May 08, 2023 | 169.19 | 171.01 | 168.51 | 169.88 | 50,089 | +2.00(+1.19%) |
May 05, 2023 | 165.99 | 167.94 | 165.99 | 167.88 | 44,773 | +3.78(+2.30%) |
May 04, 2023 | 167.23 | 169.13 | 163.56 | 164.10 | 56,702 | -3.22(-1.92%) |
May 03, 2023 | 170.58 | 170.58 | 167.32 | 167.32 | 83,872 | -3.13(-1.83%) |
May 02, 2023 | 166.07 | 170.60 | 165.57 | 170.45 | 77,134 | +3.00(+1.79%) |