Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 173.85 | 178.20 | 173.12 | 174.73 | 243,677 | +1.05(+0.60%) |
Jul 28, 2023 | 172.63 | 173.81 | 169.15 | 173.68 | 299,464 | +4.10(+2.42%) |
Jul 27, 2023 | 184.69 | 184.76 | 169.03 | 169.58 | 588,507 | -11.97(-6.59%) |
Jul 26, 2023 | 180.86 | 182.71 | 178.66 | 181.55 | 329,511 | +0.08(+0.04%) |
Jul 25, 2023 | 185.50 | 186.06 | 181.20 | 181.47 | 251,105 | -2.34(-1.27%) |
Jul 24, 2023 | 184.89 | 186.81 | 182.75 | 183.81 | 262,996 | -0.26(-0.14%) |
Jul 21, 2023 | 186.87 | 188.22 | 183.65 | 184.07 | 199,027 | -0.73(-0.40%) |
Jul 20, 2023 | 186.19 | 187.76 | 181.51 | 184.80 | 457,818 | -4.88(-2.57%) |
Jul 19, 2023 | 198.50 | 200.91 | 188.78 | 189.68 | 532,751 | -7.43(-3.77%) |
Jul 18, 2023 | 197.00 | 199.07 | 196.39 | 197.11 | 242,416 | +0.29(+0.15%) |
Jul 17, 2023 | 192.58 | 198.80 | 191.80 | 196.82 | 422,910 | +5.10(+2.66%) |
Jul 14, 2023 | 195.59 | 196.61 | 191.57 | 191.72 | 285,295 | -3.51(-1.80%) |
Jul 13, 2023 | 187.64 | 195.84 | 186.77 | 195.23 | 400,634 | +9.47(+5.10%) |
Jul 12, 2023 | 185.19 | 185.83 | 182.84 | 185.76 | 286,441 | +4.01(+2.21%) |
Jul 11, 2023 | 180.01 | 182.32 | 177.27 | 181.75 | 340,659 | +2.54(+1.42%) |
Jul 10, 2023 | 176.16 | 180.85 | 175.86 | 179.21 | 272,923 | +2.44(+1.38%) |
Jul 07, 2023 | 175.50 | 180.56 | 174.33 | 176.77 | 199,085 | +1.37(+0.78%) |
Jul 06, 2023 | 174.82 | 176.24 | 173.63 | 175.40 | 455,817 | -1.48(-0.84%) |
Jul 05, 2023 | 180.59 | 181.75 | 176.09 | 176.88 | 412,423 | -4.86(-2.67%) |
Jul 03, 2023 | 179.54 | 182.35 | 179.54 | 181.74 | 174,411 | +2.02(+1.12%) |
Jun 30, 2023 | 178.75 | 182.69 | 177.60 | 179.72 | 271,522 | +3.27(+1.85%) |
Jun 29, 2023 | 177.68 | 179.55 | 174.10 | 176.45 | 258,565 | -2.48(-1.39%) |
Jun 28, 2023 | 179.86 | 182.52 | 178.39 | 178.93 | 206,586 | -0.97(-0.54%) |
Jun 27, 2023 | 175.62 | 180.36 | 174.23 | 179.90 | 236,622 | +5.16(+2.95%) |
Jun 26, 2023 | 174.28 | 177.35 | 173.63 | 174.74 | 263,079 | -0.01(-0.01%) |
Jun 23, 2023 | 175.44 | 176.94 | 173.69 | 174.75 | 322,876 | -4.50(-2.51%) |
Jun 22, 2023 | 179.34 | 179.52 | 175.45 | 179.25 | 263,989 | -1.42(-0.79%) |
Jun 21, 2023 | 186.86 | 187.67 | 180.53 | 180.67 | 575,775 | -7.45(-3.96%) |
Jun 20, 2023 | 182.37 | 189.01 | 182.37 | 188.12 | 470,407 | +4.22(+2.29%) |
Jun 16, 2023 | 189.04 | 189.04 | 183.14 | 183.90 | 545,288 | -3.86(-2.06%) |
Jun 15, 2023 | 182.56 | 188.39 | 187.76 | 451,289 | +46.77(+33.17%) | |
May 08, 2023 | 141.98 | 142.87 | 138.61 | 140.99 | 626,739 | -1.01(-0.71%) |
May 05, 2023 | 150.68 | 150.87 | 138.61 | 142.00 | 952,498 | -8.90(-5.90%) |
May 04, 2023 | 152.73 | 156.51 | 150.33 | 150.90 | 270,799 | -1.17(-0.77%) |
May 03, 2023 | 153.36 | 157.39 | 151.88 | 152.07 | 248,510 | -0.70(-0.46%) |
May 02, 2023 | 155.48 | 156.43 | 151.46 | 152.77 | 327,967 | -3.25(-2.08%) |