Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 172.20 | 172.76 | 171.63 | 172.75 | 3,491,804 | +0.97(+0.57%) |
Jul 28, 2023 | 170.75 | 172.23 | 170.21 | 171.77 | 3,994,794 | +2.86(+1.70%) |
Jul 27, 2023 | 172.40 | 172.72 | 168.58 | 168.91 | 4,758,873 | -1.77(-1.04%) |
Jul 26, 2023 | 169.64 | 171.42 | 169.48 | 170.68 | 4,442,801 | -0.04(-0.02%) |
Jul 25, 2023 | 171.03 | 171.38 | 170.28 | 170.72 | 3,260,592 | -0.40(-0.23%) |
Jul 24, 2023 | 169.76 | 171.38 | 169.04 | 171.11 | 4,853,650 | +1.11(+0.66%) |
Jul 21, 2023 | 171.48 | 171.52 | 169.26 | 170.00 | 5,272,292 | +0.04(+0.02%) |
Jul 20, 2023 | 173.94 | 174.18 | 169.72 | 169.96 | 9,791,283 | -5.99(-3.41%) |
Jul 19, 2023 | 175.79 | 176.78 | 175.61 | 175.96 | 6,581,742 | +0.62(+0.35%) |
Jul 18, 2023 | 174.00 | 175.75 | 173.48 | 175.34 | 4,741,103 | +0.72(+0.41%) |
Jul 17, 2023 | 174.02 | 175.04 | 173.84 | 174.62 | 4,205,861 | +0.71(+0.41%) |
Jul 14, 2023 | 173.46 | 174.68 | 173.15 | 173.92 | 3,982,699 | +0.45(+0.26%) |
Jul 13, 2023 | 173.46 | 173.90 | 172.25 | 173.47 | 3,716,291 | +1.61(+0.94%) |
Jul 12, 2023 | 172.65 | 172.87 | 171.46 | 171.86 | 5,095,122 | +1.53(+0.90%) |
Jul 11, 2023 | 169.38 | 170.62 | 169.24 | 170.33 | 4,844,355 | +1.41(+0.84%) |
Jul 10, 2023 | 168.53 | 169.05 | 167.47 | 168.92 | 5,349,990 | +0.52(+0.31%) |
Jul 07, 2023 | 168.28 | 170.07 | 167.97 | 168.40 | 5,312,305 | +0.21(+0.12%) |
Jul 06, 2023 | 168.79 | 169.11 | 167.41 | 168.19 | 5,770,347 | -2.75(-1.61%) |
Jul 05, 2023 | 170.61 | 171.21 | 169.93 | 170.94 | 7,306,161 | +0.07(+0.04%) |
Jul 03, 2023 | 170.53 | 171.82 | 170.53 | 170.88 | 4,678,433 | +2.04(+1.21%) |
Jun 30, 2023 | 168.12 | 169.37 | 167.69 | 168.84 | 4,766,784 | +2.12(+1.27%) |
Jun 29, 2023 | 166.83 | 167.23 | 165.72 | 166.72 | 3,898,339 | +0.18(+0.11%) |
Jun 28, 2023 | 165.45 | 167.74 | 165.31 | 166.54 | 4,382,839 | +0.66(+0.40%) |
Jun 27, 2023 | 163.35 | 166.10 | 163.14 | 165.88 | 5,510,040 | +3.49(+2.15%) |
Jun 26, 2023 | 163.50 | 165.85 | 162.32 | 162.39 | 4,361,869 | -2.11(-1.28%) |
Jun 23, 2023 | 164.47 | 166.00 | 163.83 | 164.50 | 5,878,983 | -1.93(-1.16%) |
Jun 22, 2023 | 163.32 | 166.47 | 163.13 | 166.43 | 5,407,532 | +2.10(+1.28%) |
Jun 21, 2023 | 166.27 | 166.68 | 164.06 | 164.33 | 5,488,359 | -2.00(-1.20%) |
Jun 20, 2023 | 164.74 | 166.52 | 164.23 | 166.33 | 5,521,309 | +1.24(+0.75%) |
Jun 16, 2023 | 166.51 | 166.57 | 164.99 | 165.09 | 6,699,222 | -0.25(-0.15%) |
Jun 15, 2023 | 162.80 | 165.92 | 165.34 | 5,398,595 | +18.79(+12.82%) | |
May 08, 2023 | 146.50 | 146.61 | 145.58 | 146.55 | 3,451,713 | +0.50(+0.34%) |
May 05, 2023 | 144.50 | 146.33 | 144.25 | 146.05 | 3,714,601 | +2.90(+2.02%) |
May 04, 2023 | 144.29 | 144.91 | 142.93 | 143.16 | 5,372,988 | -1.11(-0.77%) |
May 03, 2023 | 144.81 | 146.75 | 144.16 | 144.27 | 4,289,167 | -1.15(-0.79%) |
May 02, 2023 | 145.05 | 145.74 | 143.65 | 145.42 | 4,644,461 | +0.15(+0.10%) |