Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 160.88 | 161.56 | 156.34 | 160.39 | 902 | -0.79(-0.49%) |
Jul 28, 2023 | 166.75 | 166.75 | 160.93 | 161.18 | 119 | -3.32(-2.02%) |
Jul 27, 2023 | 163.31 | 170.00 | 160.86 | 164.50 | 641 | -3.56(-2.12%) |
Jul 26, 2023 | 169.00 | 169.00 | 163.05 | 168.06 | 534 | -1.32(-0.78%) |
Jul 25, 2023 | 161.50 | 169.38 | 161.50 | 169.38 | 2,055 | +2.92(+1.76%) |
Jul 24, 2023 | 166.28 | 167.74 | 165.20 | 166.46 | 6,216 | +0.00(+0.00%) |
Jul 21, 2023 | 162.26 | 172.50 | 162.26 | 166.46 | 590 | -0.25(-0.15%) |
Jul 20, 2023 | 168.26 | 168.84 | 165.90 | 166.71 | 545 | -1.79(-1.06%) |
Jul 19, 2023 | 168.22 | 174.75 | 165.13 | 168.50 | 6,441 | -2.56(-1.50%) |
Jul 18, 2023 | 164.30 | 173.29 | 164.30 | 171.06 | 270 | +3.00(+1.79%) |
Jul 17, 2023 | 169.22 | 169.28 | 164.00 | 168.06 | 431 | -0.69(-0.41%) |
Jul 14, 2023 | 174.00 | 174.00 | 168.48 | 168.75 | 638 | -5.25(-3.02%) |
Jul 13, 2023 | 173.00 | 174.00 | 172.97 | 174.00 | 203 | +1.24(+0.72%) |
Jul 12, 2023 | 170.00 | 172.76 | 165.95 | 172.76 | 1,992 | +3.81(+2.26%) |
Jul 11, 2023 | 168.00 | 168.95 | 168.00 | 168.95 | 420 | +1.36(+0.81%) |
Jul 10, 2023 | 173.00 | 173.00 | 162.60 | 167.59 | 1,356 | -1.41(-0.83%) |
Jul 07, 2023 | 165.00 | 169.00 | 165.00 | 169.00 | 2,065 | +3.30(+1.99%) |
Jul 06, 2023 | 160.35 | 165.70 | 160.35 | 165.70 | 2,057 | -3.73(-2.20%) |
Jul 05, 2023 | 170.00 | 170.00 | 166.70 | 169.43 | 567 | -4.07(-2.35%) |
Jul 03, 2023 | 163.50 | 173.50 | 163.50 | 173.50 | 616 | +4.88(+2.89%) |
Jun 30, 2023 | 166.34 | 168.62 | 163.10 | 168.62 | 502 | +4.16(+2.53%) |
Jun 29, 2023 | 160.15 | 166.00 | 160.15 | 164.46 | 830 | +0.45(+0.27%) |
Jun 28, 2023 | 160.50 | 166.95 | 160.50 | 164.01 | 97 | -0.24(-0.15%) |
Jun 27, 2023 | 157.90 | 168.72 | 157.90 | 164.25 | 1,121 | +0.16(+0.10%) |
Jun 26, 2023 | 159.20 | 171.15 | 159.20 | 164.09 | 475 | -2.41(-1.45%) |
Jun 23, 2023 | 163.00 | 166.75 | 163.00 | 166.50 | 311 | -0.07(-0.04%) |
Jun 22, 2023 | 161.15 | 170.00 | 161.15 | 166.57 | 721 | -3.70(-2.17%) |
Jun 21, 2023 | 175.00 | 175.00 | 169.33 | 170.27 | 718 | +0.90(+0.53%) |
Jun 20, 2023 | 166.55 | 171.49 | 166.55 | 169.37 | 163 | -5.38(-3.08%) |
Jun 16, 2023 | 175.00 | 175.00 | 173.85 | 174.75 | 2,182 | -0.25(-0.14%) |
Jun 15, 2023 | 172.50 | 175.00 | 172.50 | 175.00 | 175 | +1.03(+0.59%) |
Jun 14, 2023 | 171.19 | 175.00 | 170.11 | 173.97 | 1,296 | +2.78(+1.62%) |
Jun 13, 2023 | 170.50 | 172.32 | 166.50 | 171.19 | 2,437 | +2.11(+1.25%) |
Jun 12, 2023 | 170.15 | 172.24 | 168.80 | 169.08 | 1,114 | +1.08(+0.64%) |
Jun 09, 2023 | 167.50 | 168.11 | 166.96 | 168.00 | 417 | +0.57(+0.34%) |
Jun 08, 2023 | 160.21 | 167.43 | 160.21 | 167.43 | 442 | +4.52(+2.77%) |
Jun 07, 2023 | 163.18 | 163.68 | 157.92 | 162.91 | 165 | +0.86(+0.53%) |
Jun 06, 2023 | 158.25 | 162.30 | 158.25 | 162.06 | 532 | +2.81(+1.76%) |
Jun 05, 2023 | 155.95 | 167.57 | 155.95 | 159.25 | 1,126 | -0.39(-0.24%) |
Jun 02, 2023 | 165.85 | 165.85 | 155.75 | 159.64 | 1,070 | +6.44(+4.20%) |
Jun 01, 2023 | 151.94 | 154.10 | 151.94 | 153.20 | 258 | +2.80(+1.87%) |
May 31, 2023 | 155.75 | 159.50 | 148.00 | 150.40 | 6,254 | -6.23(-3.98%) |
May 30, 2023 | 156.50 | 158.00 | 156.50 | 156.63 | 587 | -2.37(-1.49%) |
May 26, 2023 | 157.47 | 159.00 | 157.47 | 159.00 | 278 | +2.50(+1.60%) |
May 25, 2023 | 159.25 | 159.25 | 156.00 | 156.50 | 761 | -2.80(-1.76%) |
May 24, 2023 | 162.25 | 162.25 | 158.23 | 159.30 | 941 | -3.48(-2.14%) |
May 23, 2023 | 159.50 | 162.78 | 159.50 | 162.78 | 206 | -1.25(-0.76%) |
May 22, 2023 | 163.00 | 164.26 | 163.00 | 164.03 | 662 | +2.28(+1.41%) |
May 19, 2023 | 160.70 | 164.25 | 160.70 | 161.75 | 240 | +2.00(+1.25%) |
May 18, 2023 | 156.00 | 161.00 | 156.00 | 159.75 | 330 | +1.07(+0.67%) |
May 17, 2023 | 157.50 | 158.68 | 156.75 | 158.68 | 599 | +1.09(+0.69%) |
May 16, 2023 | 160.00 | 160.00 | 155.55 | 157.59 | 1,239 | -1.92(-1.20%) |
May 15, 2023 | 160.00 | 161.00 | 158.00 | 159.51 | 3,723 | -1.23(-0.77%) |
May 12, 2023 | 159.50 | 162.00 | 159.50 | 160.74 | 780 | -1.92(-1.18%) |
May 11, 2023 | 161.25 | 164.75 | 161.25 | 162.66 | 582 | -6.49(-3.84%) |
May 10, 2023 | 169.50 | 171.56 | 168.97 | 169.15 | 612 | -0.85(-0.50%) |
May 09, 2023 | 167.50 | 170.50 | 167.50 | 170.00 | 735 | +0.00(+0.00%) |
May 08, 2023 | 171.30 | 171.75 | 169.25 | 170.00 | 610 | +0.55(+0.32%) |
May 05, 2023 | 167.00 | 169.45 | 166.75 | 169.45 | 1,200 | +4.19(+2.54%) |
May 04, 2023 | 165.25 | 165.88 | 165.25 | 165.26 | 226 | -0.93(-0.56%) |
May 03, 2023 | 165.00 | 167.58 | 165.00 | 166.19 | 518 | -0.34(-0.20%) |
May 02, 2023 | 163.75 | 174.00 | 163.75 | 166.53 | 440 | -4.82(-2.81%) |