Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 155.07 | 157.24 | 155.04 | 155.84 | 9,015,362 | +1.04(+0.67%) |
Jul 28, 2023 | 155.17 | 155.49 | 154.34 | 154.81 | 9,229,731 | +0.88(+0.57%) |
Jul 27, 2023 | 155.66 | 156.65 | 153.47 | 153.93 | 10,922,831 | -1.72(-1.10%) |
Jul 26, 2023 | 154.61 | 156.13 | 154.18 | 155.65 | 8,845,908 | +0.93(+0.60%) |
Jul 25, 2023 | 155.19 | 155.60 | 153.87 | 154.72 | 10,087,811 | -1.16(-0.75%) |
Jul 24, 2023 | 152.89 | 156.66 | 152.66 | 155.88 | 14,573,970 | +3.01(+1.97%) |
Jul 21, 2023 | 153.71 | 154.05 | 152.62 | 152.87 | 10,780,983 | -1.18(-0.77%) |
Jul 20, 2023 | 152.46 | 154.49 | 152.34 | 154.06 | 10,067,962 | +1.87(+1.23%) |
Jul 19, 2023 | 150.70 | 153.12 | 150.18 | 152.18 | 12,678,207 | +0.58(+0.38%) |
Jul 18, 2023 | 151.32 | 152.33 | 150.77 | 151.60 | 13,674,538 | +0.28(+0.18%) |
Jul 17, 2023 | 148.33 | 151.69 | 148.33 | 151.32 | 17,493,874 | +3.56(+2.41%) |
Jul 14, 2023 | 149.52 | 150.84 | 146.42 | 147.76 | 27,414,492 | +0.89(+0.60%) |
Jul 13, 2023 | 146.71 | 147.37 | 145.77 | 146.87 | 11,364,465 | +0.71(+0.49%) |
Jul 12, 2023 | 145.47 | 147.86 | 145.03 | 146.16 | 11,475,655 | +0.72(+0.50%) |
Jul 11, 2023 | 144.37 | 145.84 | 143.75 | 145.44 | 11,416,713 | +2.24(+1.56%) |
Jul 10, 2023 | 142.56 | 144.03 | 142.56 | 143.20 | 9,282,050 | +0.80(+0.56%) |
Jul 07, 2023 | 141.98 | 143.89 | 141.08 | 142.41 | 9,103,523 | +1.12(+0.79%) |
Jul 06, 2023 | 141.10 | 141.47 | 139.54 | 141.29 | 9,843,022 | -1.41(-0.99%) |
Jul 05, 2023 | 143.00 | 143.48 | 142.42 | 142.70 | 9,056,866 | -0.96(-0.67%) |
Jul 03, 2023 | 143.25 | 144.51 | 143.06 | 143.66 | 8,186,562 | +1.15(+0.80%) |
Jun 30, 2023 | 141.69 | 143.06 | 140.77 | 142.51 | 14,541,429 | +1.97(+1.40%) |
Jun 29, 2023 | 137.25 | 140.67 | 137.03 | 140.54 | 15,736,534 | +4.74(+3.49%) |
Jun 28, 2023 | 136.36 | 136.41 | 135.18 | 135.80 | 7,706,368 | -0.60(-0.44%) |
Jun 27, 2023 | 136.20 | 137.02 | 135.75 | 136.40 | 8,321,385 | +0.01(+0.01%) |
Jun 26, 2023 | 136.07 | 137.19 | 134.92 | 136.39 | 8,602,531 | +0.33(+0.24%) |
Jun 23, 2023 | 135.75 | 136.38 | 134.85 | 136.05 | 10,166,055 | -0.72(-0.52%) |
Jun 22, 2023 | 139.44 | 139.73 | 136.15 | 136.77 | 10,282,962 | -2.69(-1.93%) |
Jun 21, 2023 | 140.02 | 141.12 | 138.84 | 139.45 | 10,130,352 | -0.21(-0.15%) |
Jun 20, 2023 | 139.74 | 140.12 | 138.20 | 139.66 | 8,602,494 | -0.72(-0.51%) |
Jun 16, 2023 | 140.17 | 141.07 | 139.63 | 140.38 | 14,097,434 | +0.17(+0.12%) |
Jun 15, 2023 | 137.76 | 140.51 | 137.21 | 140.21 | 9,531,524 | +1.57(+1.13%) |
Jun 14, 2023 | 140.12 | 140.72 | 137.87 | 138.64 | 9,252,959 | -0.52(-0.37%) |
Jun 13, 2023 | 137.65 | 139.99 | 137.32 | 139.16 | 7,859,236 | +1.00(+0.72%) |
Jun 12, 2023 | 138.23 | 138.47 | 136.95 | 138.16 | 7,753,629 | -0.01(-0.01%) |
Jun 09, 2023 | 137.52 | 138.94 | 137.39 | 138.17 | 7,403,028 | +0.27(+0.20%) |
Jun 08, 2023 | 137.84 | 138.05 | 136.67 | 137.90 | 7,520,175 | +0.04(+0.03%) |
Jun 07, 2023 | 136.74 | 138.43 | 136.03 | 137.86 | 9,471,073 | +1.32(+0.97%) |
Jun 06, 2023 | 135.89 | 137.28 | 135.42 | 136.53 | 9,519,860 | +0.25(+0.18%) |
Jun 05, 2023 | 136.50 | 137.51 | 135.35 | 136.29 | 9,882,271 | -1.35(-0.98%) |
Jun 02, 2023 | 136.75 | 138.63 | 136.53 | 137.64 | 13,188,094 | +2.83(+2.10%) |
Jun 01, 2023 | 133.77 | 135.45 | 132.72 | 134.81 | 12,499,164 | +1.83(+1.38%) |
May 31, 2023 | 133.98 | 134.08 | 131.70 | 132.98 | 14,511,551 | -1.72(-1.27%) |
May 30, 2023 | 134.04 | 134.95 | 133.28 | 134.69 | 7,549,626 | +0.51(+0.38%) |
May 26, 2023 | 133.37 | 134.83 | 132.90 | 134.18 | 8,756,274 | +1.24(+0.94%) |
May 25, 2023 | 132.10 | 133.53 | 131.87 | 132.94 | 8,645,442 | +0.32(+0.24%) |
May 24, 2023 | 132.67 | 133.60 | 132.36 | 132.62 | 8,913,464 | -1.22(-0.91%) |
May 23, 2023 | 134.77 | 136.23 | 133.71 | 133.84 | 9,707,437 | -1.41(-1.04%) |
May 22, 2023 | 138.16 | 138.79 | 134.89 | 135.25 | 11,634,519 | -1.13(-0.83%) |
May 19, 2023 | 136.97 | 137.66 | 135.34 | 136.38 | 13,769,537 | -0.31(-0.23%) |
May 18, 2023 | 135.49 | 136.92 | 134.99 | 136.69 | 11,223,381 | +1.03(+0.76%) |
May 17, 2023 | 133.16 | 135.80 | 132.73 | 135.66 | 12,969,877 | +4.05(+3.07%) |
May 16, 2023 | 132.73 | 133.20 | 131.26 | 131.62 | 6,610,811 | -0.89(-0.67%) |
May 15, 2023 | 131.57 | 132.94 | 131.26 | 132.51 | 7,795,810 | +1.11(+0.84%) |
May 12, 2023 | 134.06 | 134.23 | 130.45 | 131.40 | 10,193,880 | -1.91(-1.43%) |
May 11, 2023 | 132.28 | 134.06 | 132.18 | 133.31 | 7,201,882 | -0.42(-0.32%) |
May 10, 2023 | 135.17 | 135.28 | 132.15 | 133.73 | 8,300,293 | +0.07(+0.05%) |
May 09, 2023 | 133.19 | 134.19 | 132.49 | 133.66 | 7,492,957 | -0.65(-0.48%) |
May 08, 2023 | 134.72 | 135.19 | 133.73 | 134.31 | 7,637,922 | +0.32(+0.24%) |
May 05, 2023 | 133.69 | 135.10 | 133.18 | 133.99 | 11,492,839 | +2.57(+1.95%) |
May 04, 2023 | 132.24 | 132.99 | 129.16 | 131.42 | 17,438,332 | -1.82(-1.37%) |
May 03, 2023 | 135.65 | 135.88 | 133.03 | 133.24 | 13,191,932 | -2.88(-2.12%) |
May 02, 2023 | 138.55 | 139.54 | 135.64 | 136.12 | 14,398,583 | -2.23(-1.62%) |