Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 152.74 | 156.04 | 152.73 | 155.94 | 64,683 | +2.91(+1.90%) |
Jul 28, 2023 | 156.72 | 157.43 | 152.88 | 153.03 | 63,908 | -2.24(-1.44%) |
Jul 27, 2023 | 163.22 | 163.22 | 154.01 | 155.27 | 113,717 | -0.88(-0.56%) |
Jul 26, 2023 | 155.50 | 156.45 | 155.42 | 156.14 | 60,905 | -0.06(-0.04%) |
Jul 25, 2023 | 156.61 | 157.14 | 156.10 | 156.20 | 129,661 | +0.00(+0.00%) |
Jul 24, 2023 | 156.33 | 156.65 | 150.96 | 156.20 | 75,132 | -0.07(-0.04%) |
Jul 21, 2023 | 157.26 | 157.59 | 156.20 | 156.27 | 83,553 | -0.56(-0.36%) |
Jul 20, 2023 | 157.86 | 158.25 | 156.66 | 156.83 | 49,211 | -1.68(-1.06%) |
Jul 19, 2023 | 158.00 | 158.71 | 157.63 | 158.51 | 105,132 | +1.16(+0.74%) |
Jul 18, 2023 | 156.57 | 158.23 | 156.33 | 157.35 | 105,487 | -1.15(-0.73%) |
Jul 17, 2023 | 159.14 | 160.22 | 158.34 | 158.50 | 86,037 | -0.53(-0.33%) |
Jul 14, 2023 | 158.46 | 159.36 | 157.39 | 159.03 | 59,039 | +1.04(+0.66%) |
Jul 13, 2023 | 160.13 | 160.23 | 157.82 | 158.00 | 66,792 | -1.25(-0.79%) |
Jul 12, 2023 | 155.81 | 159.57 | 155.81 | 159.25 | 69,236 | +4.88(+3.16%) |
Jul 11, 2023 | 153.79 | 155.03 | 153.79 | 154.37 | 91,563 | +1.46(+0.96%) |
Jul 10, 2023 | 152.21 | 153.43 | 152.07 | 152.91 | 135,839 | +0.64(+0.42%) |
Jul 07, 2023 | 152.32 | 153.09 | 151.63 | 152.27 | 54,100 | +0.56(+0.37%) |
Jul 06, 2023 | 152.77 | 153.54 | 151.25 | 151.71 | 78,273 | -2.68(-1.73%) |
Jul 05, 2023 | 153.59 | 155.53 | 153.47 | 154.39 | 89,424 | -0.42(-0.27%) |
Jul 03, 2023 | 153.41 | 155.03 | 152.96 | 154.81 | 13,432 | +1.40(+0.92%) |
Jun 30, 2023 | 152.77 | 156.17 | 151.57 | 153.41 | 102,192 | +3.11(+2.07%) |
Jun 29, 2023 | 147.85 | 150.30 | 147.85 | 150.30 | 82,627 | +2.34(+1.58%) |
Jun 28, 2023 | 147.83 | 148.76 | 146.68 | 147.97 | 74,780 | -0.48(-0.32%) |
Jun 27, 2023 | 146.13 | 149.11 | 146.13 | 148.44 | 81,580 | +3.12(+2.15%) |
Jun 26, 2023 | 144.06 | 146.55 | 144.06 | 145.32 | 35,979 | +0.71(+0.49%) |
Jun 23, 2023 | 140.88 | 144.66 | 140.88 | 144.62 | 53,480 | +2.35(+1.65%) |
Jun 22, 2023 | 142.36 | 143.54 | 141.69 | 142.27 | 109,558 | +0.11(+0.08%) |
Jun 21, 2023 | 141.80 | 143.28 | 140.73 | 142.16 | 102,721 | -0.07(-0.05%) |
Jun 20, 2023 | 142.86 | 143.68 | 142.20 | 142.23 | 76,078 | -1.40(-0.98%) |
Jun 16, 2023 | 144.98 | 145.96 | 142.80 | 143.63 | 73,850 | -2.36(-1.61%) |
Jun 15, 2023 | 145.61 | 146.43 | 145.17 | 145.99 | 70,266 | -0.47(-0.32%) |
Jun 14, 2023 | 147.04 | 147.41 | 145.33 | 146.45 | 70,538 | -0.09(-0.06%) |
Jun 13, 2023 | 146.12 | 146.54 | 145.20 | 146.54 | 41,552 | +1.43(+0.99%) |
Jun 12, 2023 | 145.13 | 145.69 | 144.71 | 145.11 | 23,967 | +0.17(+0.12%) |
Jun 09, 2023 | 144.47 | 145.35 | 143.70 | 144.94 | 36,301 | +0.24(+0.16%) |
Jun 08, 2023 | 138.67 | 145.51 | 138.65 | 144.71 | 49,970 | -0.46(-0.31%) |
Jun 07, 2023 | 146.67 | 147.25 | 145.06 | 145.16 | 59,865 | -0.68(-0.46%) |
Jun 06, 2023 | 146.28 | 146.43 | 145.09 | 145.84 | 64,673 | +0.65(+0.44%) |
Jun 05, 2023 | 146.16 | 149.52 | 145.10 | 145.19 | 56,871 | -1.74(-1.18%) |
Jun 02, 2023 | 145.75 | 147.77 | 145.09 | 146.93 | 66,628 | +1.44(+0.99%) |
Jun 01, 2023 | 144.23 | 146.06 | 143.59 | 145.49 | 38,093 | +1.21(+0.84%) |
May 31, 2023 | 144.47 | 146.32 | 142.87 | 144.28 | 66,566 | -0.25(-0.17%) |
May 30, 2023 | 144.94 | 145.14 | 144.27 | 144.53 | 53,260 | +0.65(+0.45%) |
May 26, 2023 | 142.26 | 144.34 | 142.09 | 143.88 | 46,977 | +1.72(+1.21%) |
May 25, 2023 | 141.31 | 142.41 | 140.98 | 142.16 | 45,656 | +0.75(+0.53%) |
May 24, 2023 | 141.59 | 141.83 | 140.62 | 141.41 | 42,998 | -1.04(-0.73%) |
May 23, 2023 | 146.17 | 146.95 | 142.46 | 142.46 | 53,903 | -3.84(-2.62%) |
May 22, 2023 | 147.35 | 147.70 | 146.03 | 146.29 | 31,103 | -0.49(-0.33%) |
May 19, 2023 | 146.41 | 147.91 | 145.91 | 146.78 | 55,864 | +0.66(+0.45%) |
May 18, 2023 | 146.67 | 147.10 | 145.63 | 146.13 | 46,583 | -0.89(-0.61%) |
May 17, 2023 | 146.62 | 147.10 | 144.97 | 147.02 | 48,529 | +0.78(+0.53%) |
May 16, 2023 | 146.54 | 147.31 | 146.15 | 146.25 | 77,592 | -0.42(-0.29%) |
May 15, 2023 | 145.36 | 147.13 | 144.88 | 146.66 | 112,466 | +2.06(+1.42%) |
May 12, 2023 | 146.71 | 146.83 | 143.87 | 144.60 | 59,751 | -2.33(-1.58%) |
May 11, 2023 | 143.85 | 147.14 | 143.41 | 146.93 | 88,853 | +2.68(+1.86%) |
May 10, 2023 | 143.15 | 145.16 | 143.15 | 144.25 | 49,028 | +1.56(+1.09%) |
May 09, 2023 | 140.75 | 143.37 | 138.85 | 142.69 | 90,613 | +0.56(+0.39%) |
May 08, 2023 | 145.34 | 146.91 | 141.90 | 142.13 | 62,083 | -3.49(-2.40%) |
May 05, 2023 | 145.50 | 146.99 | 145.20 | 145.62 | 88,962 | +1.21(+0.84%) |
May 04, 2023 | 145.43 | 146.26 | 144.23 | 144.41 | 59,552 | -0.91(-0.62%) |
May 03, 2023 | 146.99 | 147.65 | 145.21 | 145.31 | 50,349 | -1.10(-0.75%) |
May 02, 2023 | 146.92 | 146.92 | 144.48 | 146.41 | 40,598 | -1.10(-0.75%) |