Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 153.45 | 154.71 | 152.14 | 153.36 | 8,108,046 | -0.11(-0.07%) |
Jul 28, 2023 | 151.75 | 154.51 | 151.69 | 153.46 | 9,578,636 | +4.22(+2.83%) |
Jul 27, 2023 | 151.25 | 151.69 | 149.05 | 149.25 | 7,328,586 | -1.79(-1.19%) |
Jul 26, 2023 | 150.24 | 151.91 | 150.01 | 151.04 | 7,148,221 | +0.16(+0.10%) |
Jul 25, 2023 | 150.59 | 150.96 | 149.58 | 150.88 | 6,000,536 | +0.35(+0.23%) |
Jul 24, 2023 | 149.96 | 151.05 | 149.43 | 150.53 | 5,656,082 | +0.48(+0.32%) |
Jul 21, 2023 | 148.30 | 150.78 | 147.86 | 150.05 | 10,129,244 | +2.33(+1.57%) |
Jul 20, 2023 | 146.73 | 147.91 | 145.35 | 147.72 | 6,569,176 | +1.19(+0.81%) |
Jul 19, 2023 | 145.81 | 147.05 | 145.14 | 146.54 | 6,361,360 | +0.99(+0.68%) |
Jul 18, 2023 | 144.93 | 146.72 | 144.67 | 145.54 | 5,491,966 | +0.27(+0.19%) |
Jul 17, 2023 | 145.91 | 146.41 | 145.25 | 145.27 | 4,743,945 | -1.03(-0.71%) |
Jul 14, 2023 | 145.54 | 146.87 | 145.01 | 146.30 | 6,285,920 | +1.07(+0.74%) |
Jul 13, 2023 | 145.28 | 145.78 | 144.50 | 145.23 | 5,703,882 | +0.10(+0.07%) |
Jul 12, 2023 | 144.33 | 145.67 | 143.95 | 145.13 | 6,941,548 | +0.75(+0.52%) |
Jul 11, 2023 | 145.01 | 145.33 | 143.29 | 144.38 | 5,282,253 | -0.76(-0.52%) |
Jul 10, 2023 | 145.22 | 146.56 | 145.03 | 145.14 | 5,789,369 | +0.06(+0.04%) |
Jul 07, 2023 | 147.92 | 148.12 | 145.03 | 145.08 | 9,404,455 | -3.11(-2.10%) |
Jul 06, 2023 | 147.42 | 148.39 | 146.99 | 148.19 | 8,162,373 | -0.24(-0.16%) |
Jul 05, 2023 | 147.84 | 148.65 | 147.66 | 148.44 | 8,492,195 | -0.25(-0.17%) |
Jul 03, 2023 | 147.70 | 148.72 | 146.71 | 148.69 | 4,098,471 | +0.74(+0.50%) |
Jun 30, 2023 | 146.09 | 148.27 | 146.05 | 147.95 | 7,290,532 | +2.30(+1.58%) |
Jun 29, 2023 | 144.77 | 145.96 | 143.43 | 145.65 | 7,531,116 | -0.59(-0.41%) |
Jun 28, 2023 | 145.60 | 146.55 | 144.26 | 146.24 | 6,910,845 | -0.03(-0.02%) |
Jun 27, 2023 | 144.73 | 146.42 | 144.68 | 146.27 | 5,584,993 | +1.38(+0.95%) |
Jun 26, 2023 | 144.40 | 145.25 | 143.06 | 144.90 | 4,464,495 | +0.15(+0.10%) |
Jun 23, 2023 | 146.50 | 146.77 | 144.26 | 144.75 | 14,449,652 | -1.45(-0.99%) |
Jun 22, 2023 | 146.59 | 147.33 | 145.74 | 146.21 | 6,837,705 | +0.50(+0.34%) |
Jun 21, 2023 | 144.56 | 145.87 | 144.18 | 145.71 | 4,768,961 | +1.25(+0.86%) |
Jun 20, 2023 | 146.00 | 146.53 | 144.41 | 144.46 | 5,599,458 | -1.35(-0.92%) |
Jun 16, 2023 | 145.20 | 146.34 | 145.18 | 145.81 | 11,533,039 | +1.06(+0.73%) |
Jun 15, 2023 | 143.49 | 145.25 | 142.88 | 144.74 | 6,013,141 | +1.98(+1.39%) |
Jun 14, 2023 | 141.68 | 143.22 | 141.21 | 142.76 | 5,839,186 | +1.33(+0.94%) |
Jun 13, 2023 | 140.90 | 142.04 | 140.67 | 141.44 | 5,457,300 | -0.34(-0.24%) |
Jun 12, 2023 | 143.33 | 143.34 | 140.94 | 141.78 | 5,491,788 | -1.12(-0.78%) |
Jun 09, 2023 | 142.04 | 143.11 | 141.12 | 142.90 | 5,712,521 | +0.12(+0.08%) |
Jun 08, 2023 | 141.71 | 142.99 | 141.30 | 142.78 | 4,988,572 | +1.60(+1.13%) |
Jun 07, 2023 | 140.41 | 141.50 | 139.89 | 141.18 | 6,353,214 | +0.30(+0.21%) |
Jun 06, 2023 | 142.42 | 142.66 | 139.96 | 140.88 | 4,754,758 | -1.41(-0.99%) |
Jun 05, 2023 | 142.40 | 144.16 | 142.09 | 142.29 | 5,203,834 | -0.57(-0.40%) |
Jun 02, 2023 | 140.90 | 143.02 | 140.78 | 142.86 | 6,281,351 | +2.50(+1.78%) |
Jun 01, 2023 | 139.67 | 140.52 | 138.89 | 140.36 | 6,246,893 | +1.42(+1.02%) |
May 31, 2023 | 139.58 | 140.38 | 138.36 | 138.94 | 20,363,204 | -0.66(-0.47%) |
May 30, 2023 | 140.27 | 140.44 | 138.79 | 139.60 | 5,702,694 | -2.16(-1.53%) |
May 26, 2023 | 141.70 | 142.36 | 141.11 | 141.77 | 4,837,324 | +0.01(+0.01%) |
May 25, 2023 | 141.86 | 142.56 | 140.74 | 141.76 | 6,679,388 | -0.92(-0.64%) |
May 24, 2023 | 143.90 | 144.50 | 142.44 | 142.68 | 5,902,175 | -1.19(-0.83%) |
May 23, 2023 | 145.07 | 145.16 | 143.40 | 143.86 | 6,272,602 | -1.57(-1.08%) |
May 22, 2023 | 148.69 | 148.79 | 145.11 | 145.43 | 8,076,726 | -3.91(-2.62%) |
May 19, 2023 | 148.66 | 149.49 | 148.05 | 149.34 | 4,875,912 | +0.62(+0.42%) |
May 18, 2023 | 149.48 | 149.81 | 147.81 | 148.72 | 7,204,437 | -2.49(-1.64%) |
May 17, 2023 | 152.36 | 152.65 | 150.06 | 151.21 | 4,396,893 | -0.64(-0.42%) |
May 16, 2023 | 151.98 | 153.00 | 151.06 | 151.85 | 5,734,813 | -0.26(-0.17%) |
May 15, 2023 | 152.70 | 152.84 | 150.78 | 152.11 | 5,552,835 | +0.05(+0.03%) |
May 12, 2023 | 150.84 | 152.15 | 150.53 | 152.06 | 5,387,460 | +1.53(+1.02%) |
May 11, 2023 | 150.94 | 151.02 | 149.56 | 150.53 | 3,584,528 | +0.35(+0.23%) |
May 10, 2023 | 149.62 | 150.47 | 148.63 | 150.18 | 4,876,645 | +0.31(+0.21%) |
May 09, 2023 | 151.96 | 152.08 | 149.74 | 149.87 | 4,585,179 | -1.55(-1.02%) |
May 08, 2023 | 151.47 | 151.84 | 151.00 | 151.42 | 5,077,200 | -0.71(-0.47%) |
May 05, 2023 | 151.52 | 152.41 | 150.83 | 152.13 | 4,091,352 | +0.51(+0.33%) |
May 04, 2023 | 152.20 | 152.69 | 151.22 | 151.63 | 5,017,851 | -0.70(-0.46%) |
May 03, 2023 | 152.73 | 153.63 | 151.55 | 152.33 | 5,922,948 | -0.19(-0.13%) |
May 02, 2023 | 152.68 | 153.01 | 151.78 | 152.52 | 5,396,309 | -0.14(-0.09%) |