Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 176.21 | 178.90 | 176.21 | 178.50 | 259,033 | +2.34(+1.33%) |
Jul 28, 2023 | 173.80 | 176.77 | 172.33 | 176.16 | 263,235 | +3.15(+1.82%) |
Jul 27, 2023 | 173.75 | 175.33 | 172.73 | 173.01 | 194,925 | -0.22(-0.13%) |
Jul 26, 2023 | 170.63 | 174.01 | 170.31 | 173.23 | 189,860 | -0.82(-0.47%) |
Jul 25, 2023 | 172.97 | 174.65 | 172.97 | 174.05 | 154,933 | +0.84(+0.48%) |
Jul 24, 2023 | 172.33 | 174.35 | 171.59 | 173.21 | 119,753 | +1.14(+0.66%) |
Jul 21, 2023 | 172.75 | 174.52 | 169.59 | 172.07 | 227,511 | -3.26(-1.86%) |
Jul 20, 2023 | 179.17 | 179.60 | 175.09 | 175.33 | 230,931 | -3.31(-1.85%) |
Jul 19, 2023 | 177.11 | 178.70 | 176.81 | 178.64 | 152,960 | +1.93(+1.09%) |
Jul 18, 2023 | 177.00 | 177.34 | 175.64 | 176.71 | 195,106 | -0.41(-0.23%) |
Jul 17, 2023 | 177.47 | 178.11 | 175.79 | 177.12 | 162,364 | -0.35(-0.20%) |
Jul 14, 2023 | 178.30 | 178.75 | 176.91 | 177.47 | 227,149 | -0.48(-0.27%) |
Jul 13, 2023 | 181.01 | 181.40 | 177.73 | 177.95 | 260,079 | -2.84(-1.57%) |
Jul 12, 2023 | 178.06 | 181.51 | 176.43 | 180.79 | 209,211 | +5.56(+3.17%) |
Jul 11, 2023 | 172.45 | 175.77 | 171.95 | 175.23 | 244,509 | +2.84(+1.65%) |
Jul 10, 2023 | 169.11 | 174.44 | 169.11 | 172.39 | 231,209 | +3.25(+1.92%) |
Jul 07, 2023 | 166.91 | 170.21 | 166.66 | 169.14 | 187,304 | +2.26(+1.35%) |
Jul 06, 2023 | 166.35 | 167.07 | 165.28 | 166.88 | 166,397 | -1.12(-0.67%) |
Jul 05, 2023 | 166.28 | 168.40 | 165.74 | 168.00 | 202,414 | +1.19(+0.71%) |
Jul 03, 2023 | 167.09 | 168.27 | 165.71 | 166.81 | 95,065 | -0.80(-0.48%) |
Jun 30, 2023 | 166.20 | 167.77 | 165.39 | 167.61 | 235,401 | +2.49(+1.51%) |
Jun 29, 2023 | 163.80 | 165.37 | 163.16 | 165.12 | 190,323 | +1.40(+0.86%) |
Jun 28, 2023 | 164.65 | 165.97 | 163.41 | 163.72 | 237,921 | -1.18(-0.72%) |
Jun 27, 2023 | 162.58 | 164.92 | 161.32 | 164.90 | 680,918 | +2.79(+1.72%) |
Jun 26, 2023 | 163.17 | 164.73 | 161.38 | 162.11 | 182,514 | -0.49(-0.30%) |
Jun 23, 2023 | 163.56 | 164.64 | 161.98 | 162.60 | 867,494 | -1.94(-1.18%) |
Jun 22, 2023 | 164.94 | 165.62 | 163.87 | 164.54 | 205,027 | -1.14(-0.69%) |
Jun 21, 2023 | 165.11 | 167.04 | 164.87 | 165.68 | 243,297 | -0.67(-0.40%) |
Jun 20, 2023 | 166.43 | 167.96 | 164.19 | 166.35 | 211,838 | -0.98(-0.59%) |
Jun 16, 2023 | 168.21 | 168.30 | 165.08 | 167.33 | 488,136 | +0.52(+0.31%) |
Jun 15, 2023 | 163.62 | 167.13 | 163.62 | 166.81 | 245,340 | +2.26(+1.37%) |
Jun 14, 2023 | 164.99 | 166.65 | 163.27 | 164.55 | 207,127 | -1.25(-0.75%) |
Jun 13, 2023 | 167.36 | 169.17 | 164.96 | 165.80 | 238,920 | -0.37(-0.22%) |
Jun 12, 2023 | 164.20 | 166.56 | 164.20 | 166.17 | 201,160 | +2.48(+1.52%) |
Jun 09, 2023 | 165.33 | 166.58 | 163.36 | 163.69 | 194,470 | -1.06(-0.64%) |
Jun 08, 2023 | 165.13 | 166.67 | 164.42 | 164.75 | 173,281 | -0.65(-0.39%) |
Jun 07, 2023 | 165.66 | 165.95 | 163.49 | 165.40 | 238,612 | -0.06(-0.04%) |
Jun 06, 2023 | 164.43 | 166.14 | 163.30 | 165.46 | 191,728 | +1.03(+0.63%) |
Jun 05, 2023 | 164.45 | 166.34 | 163.33 | 164.43 | 247,238 | -1.07(-0.65%) |
Jun 02, 2023 | 165.12 | 167.63 | 163.89 | 165.50 | 290,620 | +0.54(+0.33%) |
Jun 01, 2023 | 163.24 | 166.11 | 162.58 | 164.96 | 234,416 | +1.04(+0.63%) |
May 31, 2023 | 162.84 | 165.27 | 162.18 | 163.92 | 744,161 | +0.56(+0.34%) |
May 30, 2023 | 164.52 | 168.58 | 162.88 | 163.36 | 228,906 | -0.64(-0.39%) |
May 26, 2023 | 166.96 | 169.95 | 163.91 | 164.00 | 240,900 | -1.89(-1.14%) |
May 25, 2023 | 165.90 | 166.14 | 162.26 | 165.89 | 219,302 | +0.45(+0.27%) |
May 24, 2023 | 167.84 | 168.25 | 165.08 | 165.44 | 188,540 | -3.44(-2.04%) |
May 23, 2023 | 170.51 | 171.15 | 167.47 | 168.88 | 181,382 | -2.15(-1.26%) |
May 22, 2023 | 170.15 | 172.75 | 168.71 | 171.03 | 136,723 | +1.92(+1.14%) |
May 19, 2023 | 169.64 | 170.59 | 168.78 | 169.11 | 130,635 | +0.07(+0.04%) |
May 18, 2023 | 168.54 | 170.95 | 167.64 | 169.04 | 227,247 | +0.42(+0.25%) |
May 17, 2023 | 168.06 | 170.22 | 166.96 | 168.62 | 290,600 | +1.07(+0.64%) |
May 16, 2023 | 166.28 | 170.09 | 166.28 | 167.55 | 238,794 | +0.74(+0.44%) |
May 15, 2023 | 168.59 | 169.28 | 166.60 | 166.81 | 171,760 | -1.37(-0.81%) |
May 12, 2023 | 167.00 | 169.06 | 165.71 | 168.18 | 162,355 | +1.71(+1.03%) |
May 11, 2023 | 169.15 | 170.74 | 166.37 | 166.47 | 160,716 | -3.36(-1.98%) |
May 10, 2023 | 171.51 | 172.53 | 166.85 | 169.83 | 241,941 | +0.75(+0.44%) |
May 09, 2023 | 171.33 | 171.84 | 167.82 | 169.08 | 239,448 | -2.57(-1.50%) |
May 08, 2023 | 172.18 | 173.28 | 170.84 | 171.65 | 186,935 | -0.92(-0.53%) |
May 05, 2023 | 169.50 | 177.48 | 169.50 | 172.57 | 220,026 | +8.51(+5.19%) |
May 04, 2023 | 173.05 | 178.22 | 162.02 | 164.06 | 241,212 | -15.22(-8.49%) |
May 03, 2023 | 173.13 | 180.61 | 172.83 | 179.28 | 261,407 | +6.40(+3.70%) |
May 02, 2023 | 175.51 | 176.28 | 170.06 | 172.88 | 283,523 | -3.60(-2.04%) |