Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 158.23 | 162.51 | 158.23 | 160.38 | 1,505,697 | +2.89(+1.84%) |
Jul 28, 2023 | 157.84 | 159.82 | 156.13 | 157.49 | 1,330,128 | +2.24(+1.44%) |
Jul 27, 2023 | 159.54 | 160.82 | 154.56 | 155.25 | 1,862,453 | -1.37(-0.87%) |
Jul 26, 2023 | 153.68 | 158.65 | 153.10 | 156.62 | 1,847,989 | +1.41(+0.91%) |
Jul 25, 2023 | 153.83 | 156.38 | 151.10 | 155.21 | 2,895,285 | +6.88(+4.64%) |
Jul 24, 2023 | 149.24 | 149.94 | 144.35 | 148.33 | 1,567,268 | -0.68(-0.46%) |
Jul 21, 2023 | 149.79 | 152.07 | 146.26 | 149.01 | 4,046,433 | +1.11(+0.75%) |
Jul 20, 2023 | 158.22 | 158.82 | 146.65 | 147.90 | 4,145,200 | -13.14(-8.16%) |
Jul 19, 2023 | 156.44 | 163.13 | 155.93 | 161.04 | 3,361,815 | +6.23(+4.02%) |
Jul 18, 2023 | 151.75 | 156.68 | 150.44 | 154.81 | 2,187,741 | +2.99(+1.97%) |
Jul 17, 2023 | 145.43 | 153.00 | 145.38 | 151.82 | 2,325,544 | +6.39(+4.39%) |
Jul 14, 2023 | 145.09 | 148.87 | 144.38 | 145.43 | 2,498,826 | +0.29(+0.20%) |
Jul 13, 2023 | 139.13 | 145.90 | 139.09 | 145.14 | 4,036,324 | +7.46(+5.42%) |
Jul 12, 2023 | 151.36 | 151.70 | 136.44 | 137.68 | 7,991,173 | -9.71(-6.59%) |
Jul 11, 2023 | 155.00 | 156.21 | 147.35 | 147.39 | 4,014,313 | -6.88(-4.46%) |
Jul 10, 2023 | 143.27 | 154.34 | 143.18 | 154.27 | 4,102,715 | +11.09(+7.75%) |
Jul 07, 2023 | 142.37 | 144.01 | 141.42 | 143.18 | 1,719,756 | +1.44(+1.02%) |
Jul 06, 2023 | 143.77 | 143.77 | 138.60 | 141.74 | 2,497,737 | -5.23(-3.56%) |
Jul 05, 2023 | 145.94 | 148.05 | 144.33 | 146.97 | 919,834 | +0.38(+0.26%) |
Jul 03, 2023 | 146.43 | 147.61 | 145.19 | 146.59 | 720,516 | +0.29(+0.20%) |
Jun 30, 2023 | 146.46 | 150.10 | 146.18 | 146.30 | 1,374,295 | +1.46(+1.01%) |
Jun 29, 2023 | 144.82 | 145.44 | 142.59 | 144.84 | 1,211,788 | +0.73(+0.51%) |
Jun 28, 2023 | 143.96 | 148.20 | 142.72 | 144.11 | 1,840,663 | -0.55(-0.38%) |
Jun 27, 2023 | 142.69 | 145.71 | 140.59 | 144.66 | 1,640,518 | +2.95(+2.08%) |
Jun 26, 2023 | 142.00 | 145.37 | 140.35 | 141.71 | 1,197,192 | -0.99(-0.69%) |
Jun 23, 2023 | 142.55 | 143.86 | 141.82 | 142.70 | 1,500,874 | -2.14(-1.48%) |
Jun 22, 2023 | 144.30 | 146.44 | 142.79 | 144.84 | 1,430,087 | -0.01(-0.01%) |
Jun 21, 2023 | 148.66 | 148.91 | 143.37 | 144.85 | 2,386,221 | -3.81(-2.56%) |
Jun 20, 2023 | 152.11 | 155.00 | 147.09 | 148.66 | 2,576,292 | -5.35(-3.47%) |
Jun 16, 2023 | 160.23 | 162.67 | 153.66 | 154.01 | 3,208,275 | -4.32(-2.73%) |
Jun 15, 2023 | 155.09 | 160.02 | 154.56 | 158.33 | 2,173,651 | +0.78(+0.50%) |
Jun 14, 2023 | 157.00 | 159.25 | 154.76 | 157.55 | 1,932,180 | -0.04(-0.03%) |
Jun 13, 2023 | 158.79 | 159.86 | 154.40 | 157.59 | 2,544,990 | +1.61(+1.03%) |
Jun 12, 2023 | 152.12 | 156.03 | 150.47 | 155.98 | 2,220,838 | +5.14(+3.41%) |
Jun 09, 2023 | 150.81 | 153.90 | 149.24 | 150.84 | 2,722,251 | +2.02(+1.36%) |
Jun 08, 2023 | 146.41 | 151.50 | 146.17 | 148.82 | 2,849,828 | +3.90(+2.69%) |
Jun 07, 2023 | 154.91 | 155.33 | 143.35 | 144.92 | 3,660,086 | -8.07(-5.27%) |
Jun 06, 2023 | 147.93 | 153.55 | 147.08 | 152.99 | 3,535,823 | +4.94(+3.34%) |
Jun 05, 2023 | 142.27 | 149.58 | 140.55 | 148.05 | 3,835,672 | +5.66(+3.97%) |
Jun 02, 2023 | 141.80 | 147.58 | 140.16 | 142.39 | 8,018,347 | +7.30(+5.40%) |
Jun 01, 2023 | 131.92 | 137.50 | 128.12 | 135.09 | 4,504,604 | -0.39(-0.29%) |
May 31, 2023 | 133.73 | 136.01 | 131.57 | 135.48 | 4,064,968 | +0.76(+0.56%) |
May 30, 2023 | 134.56 | 137.65 | 133.52 | 134.72 | 2,669,460 | +4.10(+3.14%) |
May 26, 2023 | 126.76 | 134.82 | 126.01 | 130.62 | 2,741,738 | +3.93(+3.10%) |
May 25, 2023 | 128.01 | 128.56 | 125.25 | 126.69 | 1,904,036 | +0.16(+0.13%) |
May 24, 2023 | 124.10 | 128.19 | 123.21 | 126.53 | 2,703,336 | +2.06(+1.66%) |
May 23, 2023 | 127.50 | 130.00 | 124.39 | 124.47 | 2,987,478 | -4.39(-3.41%) |
May 22, 2023 | 125.55 | 130.87 | 125.14 | 128.86 | 2,513,378 | +3.59(+2.87%) |
May 19, 2023 | 123.94 | 126.67 | 123.50 | 125.27 | 2,477,404 | +1.31(+1.06%) |
May 18, 2023 | 118.91 | 124.15 | 118.16 | 123.96 | 2,446,496 | +5.19(+4.37%) |
May 17, 2023 | 119.07 | 119.19 | 116.88 | 118.77 | 2,315,284 | +0.42(+0.35%) |
May 16, 2023 | 119.78 | 120.63 | 118.31 | 118.35 | 2,030,491 | -2.46(-2.04%) |
May 15, 2023 | 114.60 | 121.79 | 114.50 | 120.81 | 3,947,138 | +6.48(+5.67%) |
May 12, 2023 | 114.92 | 116.85 | 113.16 | 114.33 | 2,432,371 | -1.09(-0.94%) |
May 11, 2023 | 117.54 | 118.84 | 114.25 | 115.42 | 3,060,130 | -1.37(-1.17%) |
May 10, 2023 | 111.56 | 119.71 | 111.27 | 116.79 | 6,936,221 | +6.75(+6.13%) |
May 09, 2023 | 108.79 | 114.45 | 108.32 | 110.05 | 6,070,709 | +2.12(+1.97%) |
May 08, 2023 | 107.49 | 109.90 | 103.62 | 107.92 | 14,242,401 | +18.46(+20.63%) |
May 05, 2023 | 89.02 | 91.61 | 89.00 | 89.46 | 3,337,052 | +1.72(+1.96%) |
May 04, 2023 | 88.10 | 89.21 | 86.92 | 87.74 | 2,002,766 | +0.37(+0.42%) |
May 03, 2023 | 86.53 | 88.50 | 85.70 | 87.37 | 2,742,323 | +0.37(+0.43%) |
May 02, 2023 | 86.60 | 88.38 | 84.93 | 87.00 | 5,005,151 | -1.74(-1.96%) |