Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 149.70 | 151.31 | 148.09 | 149.41 | 1,880,571 | +0.81(+0.55%) |
Jul 28, 2023 | 146.05 | 149.33 | 142.63 | 148.60 | 2,966,669 | +4.08(+2.82%) |
Jul 27, 2023 | 151.47 | 151.80 | 142.88 | 144.52 | 5,154,581 | -4.61(-3.09%) |
Jul 26, 2023 | 141.69 | 149.21 | 141.10 | 149.13 | 7,090,309 | +8.75(+6.23%) |
Jul 25, 2023 | 150.10 | 152.65 | 139.15 | 140.38 | 14,592,449 | -23.34(-14.26%) |
Jul 24, 2023 | 169.52 | 169.52 | 159.67 | 163.72 | 3,943,505 | -7.99(-4.65%) |
Jul 21, 2023 | 173.49 | 179.60 | 171.18 | 171.71 | 2,560,191 | -0.77(-0.45%) |
Jul 20, 2023 | 177.01 | 177.59 | 171.44 | 172.48 | 1,917,642 | -7.36(-4.09%) |
Jul 19, 2023 | 180.00 | 182.00 | 178.06 | 179.84 | 1,599,446 | +0.26(+0.14%) |
Jul 18, 2023 | 178.50 | 179.81 | 175.79 | 179.58 | 2,151,626 | +0.41(+0.23%) |
Jul 17, 2023 | 171.77 | 179.42 | 170.77 | 179.17 | 2,292,574 | +7.14(+4.15%) |
Jul 14, 2023 | 176.20 | 179.24 | 170.92 | 172.03 | 3,640,898 | +0.93(+0.54%) |
Jul 13, 2023 | 167.00 | 173.11 | 164.51 | 171.10 | 2,410,377 | +5.31(+3.20%) |
Jul 12, 2023 | 162.00 | 166.12 | 162.00 | 165.79 | 1,540,586 | +5.21(+3.24%) |
Jul 11, 2023 | 157.34 | 161.77 | 156.66 | 160.58 | 1,160,558 | +3.19(+2.03%) |
Jul 10, 2023 | 156.03 | 159.28 | 155.37 | 157.39 | 846,749 | +0.42(+0.27%) |
Jul 07, 2023 | 156.52 | 158.64 | 156.06 | 156.97 | 800,804 | +0.35(+0.22%) |
Jul 06, 2023 | 158.78 | 159.08 | 155.37 | 156.62 | 1,021,812 | -4.11(-2.56%) |
Jul 05, 2023 | 160.69 | 161.21 | 158.29 | 160.73 | 732,215 | +0.17(+0.11%) |
Jul 03, 2023 | 160.85 | 162.37 | 159.80 | 160.56 | 550,312 | +0.01(+0.01%) |
Jun 30, 2023 | 160.10 | 161.31 | 159.06 | 160.55 | 1,357,685 | +1.29(+0.81%) |
Jun 29, 2023 | 160.53 | 161.22 | 158.89 | 159.26 | 924,756 | -1.31(-0.82%) |
Jun 28, 2023 | 158.32 | 161.66 | 157.48 | 160.57 | 805,247 | +1.95(+1.23%) |
Jun 27, 2023 | 156.14 | 159.75 | 155.57 | 158.62 | 1,041,937 | +4.84(+3.15%) |
Jun 26, 2023 | 156.41 | 158.21 | 152.71 | 153.78 | 1,720,330 | -3.71(-2.36%) |
Jun 23, 2023 | 157.05 | 158.31 | 154.65 | 157.49 | 1,264,245 | -1.60(-1.01%) |
Jun 22, 2023 | 154.45 | 159.17 | 153.50 | 159.09 | 1,280,860 | +3.16(+2.03%) |
Jun 21, 2023 | 159.30 | 160.80 | 152.80 | 155.93 | 2,620,539 | -0.89(-0.57%) |
Jun 20, 2023 | 156.20 | 158.78 | 154.82 | 156.82 | 1,585,916 | -3.17(-1.98%) |
Jun 16, 2023 | 153.31 | 160.63 | 153.20 | 159.99 | 3,534,083 | +7.81(+5.13%) |
Jun 15, 2023 | 150.08 | 152.24 | 148.20 | 152.18 | 1,374,143 | +0.53(+0.35%) |
Jun 14, 2023 | 151.96 | 153.08 | 149.26 | 151.65 | 1,750,725 | +0.11(+0.07%) |
Jun 13, 2023 | 151.53 | 152.74 | 149.37 | 151.54 | 1,917,736 | +0.94(+0.62%) |
Jun 12, 2023 | 150.89 | 151.37 | 149.12 | 150.60 | 1,522,227 | +0.12(+0.08%) |
Jun 09, 2023 | 149.50 | 151.73 | 148.36 | 150.48 | 2,033,197 | +1.01(+0.68%) |
Jun 08, 2023 | 150.27 | 151.69 | 148.47 | 149.47 | 1,218,997 | +1.16(+0.78%) |
Jun 07, 2023 | 153.00 | 155.68 | 147.54 | 148.31 | 1,558,115 | -4.72(-3.08%) |
Jun 06, 2023 | 154.10 | 154.87 | 152.47 | 153.03 | 1,127,628 | -3.31(-2.12%) |
Jun 05, 2023 | 152.09 | 157.13 | 150.25 | 156.34 | 1,987,509 | +4.60(+3.03%) |
Jun 02, 2023 | 154.30 | 155.00 | 148.77 | 151.74 | 1,164,038 | -2.18(-1.42%) |
Jun 01, 2023 | 150.20 | 154.60 | 149.07 | 153.92 | 1,121,410 | +5.02(+3.37%) |
May 31, 2023 | 146.08 | 149.95 | 145.40 | 148.90 | 1,092,097 | +0.89(+0.60%) |
May 30, 2023 | 151.85 | 151.85 | 144.57 | 148.01 | 2,294,416 | -2.30(-1.53%) |
May 26, 2023 | 148.00 | 151.01 | 146.82 | 150.31 | 1,009,976 | +2.66(+1.80%) |
May 25, 2023 | 149.35 | 149.85 | 147.54 | 147.65 | 1,107,406 | +0.61(+0.41%) |
May 24, 2023 | 145.70 | 148.53 | 144.81 | 147.04 | 1,085,167 | -0.63(-0.43%) |
May 23, 2023 | 148.16 | 151.16 | 147.48 | 147.67 | 1,445,616 | -0.93(-0.63%) |
May 22, 2023 | 148.65 | 150.82 | 148.21 | 148.60 | 973,198 | -0.83(-0.56%) |
May 19, 2023 | 151.21 | 152.30 | 148.45 | 149.43 | 1,221,572 | -2.05(-1.35%) |
May 18, 2023 | 145.46 | 152.07 | 144.76 | 151.48 | 1,667,112 | +5.48(+3.75%) |
May 17, 2023 | 146.79 | 147.55 | 145.45 | 146.00 | 1,226,138 | -0.32(-0.22%) |
May 16, 2023 | 144.22 | 146.84 | 143.04 | 146.32 | 1,355,015 | +2.10(+1.46%) |
May 15, 2023 | 141.87 | 144.30 | 141.10 | 144.22 | 1,502,323 | +1.69(+1.19%) |
May 12, 2023 | 146.70 | 147.08 | 141.12 | 142.53 | 1,687,506 | -4.53(-3.08%) |
May 11, 2023 | 148.16 | 149.62 | 146.62 | 147.06 | 1,319,401 | -0.68(-0.46%) |
May 10, 2023 | 145.00 | 147.99 | 143.57 | 147.74 | 1,715,122 | +4.04(+2.81%) |
May 09, 2023 | 143.58 | 144.84 | 142.92 | 143.70 | 1,373,981 | -0.83(-0.57%) |
May 08, 2023 | 141.96 | 146.00 | 141.96 | 144.53 | 1,851,046 | +2.78(+1.96%) |
May 05, 2023 | 141.32 | 142.39 | 139.29 | 141.75 | 1,234,203 | +1.27(+0.90%) |
May 04, 2023 | 137.48 | 140.95 | 136.59 | 140.48 | 1,605,992 | +2.42(+1.75%) |
May 03, 2023 | 135.91 | 140.99 | 135.91 | 138.06 | 1,667,817 | +1.67(+1.22%) |
May 02, 2023 | 138.02 | 138.16 | 135.04 | 136.39 | 1,389,996 | -2.04(-1.47%) |