Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 154.46 | 155.88 | 153.60 | 155.08 | 1,575,918 | +1.32(+0.86%) |
Jul 28, 2023 | 153.48 | 154.75 | 152.86 | 153.76 | 2,315,652 | +1.53(+1.00%) |
Jul 27, 2023 | 151.70 | 153.78 | 150.69 | 152.23 | 2,382,711 | +2.37(+1.58%) |
Jul 26, 2023 | 151.30 | 152.80 | 147.55 | 149.86 | 4,514,772 | -0.87(-0.58%) |
Jul 25, 2023 | 147.29 | 151.01 | 146.82 | 150.73 | 4,009,183 | +0.67(+0.45%) |
Jul 24, 2023 | 151.14 | 151.35 | 148.97 | 150.06 | 1,798,067 | -1.38(-0.91%) |
Jul 21, 2023 | 150.08 | 152.36 | 150.08 | 151.44 | 1,470,607 | +2.54(+1.71%) |
Jul 20, 2023 | 148.31 | 150.06 | 148.18 | 148.89 | 1,414,877 | +0.37(+0.25%) |
Jul 19, 2023 | 149.37 | 149.57 | 148.22 | 148.52 | 1,505,755 | -1.05(-0.70%) |
Jul 18, 2023 | 147.77 | 150.22 | 147.77 | 149.57 | 1,759,359 | +0.97(+0.65%) |
Jul 17, 2023 | 146.64 | 149.67 | 146.64 | 148.60 | 1,693,609 | +1.22(+0.83%) |
Jul 14, 2023 | 151.42 | 151.42 | 147.14 | 147.39 | 2,498,957 | -4.10(-2.71%) |
Jul 13, 2023 | 151.72 | 152.36 | 150.99 | 151.49 | 1,483,245 | +0.86(+0.57%) |
Jul 12, 2023 | 153.14 | 153.71 | 150.50 | 150.63 | 1,682,686 | -1.13(-0.74%) |
Jul 11, 2023 | 152.56 | 154.61 | 151.18 | 151.76 | 2,074,562 | +0.02(+0.01%) |
Jul 10, 2023 | 147.86 | 151.76 | 147.86 | 151.74 | 2,477,817 | +3.81(+2.58%) |
Jul 07, 2023 | 145.44 | 148.97 | 144.62 | 147.93 | 1,968,592 | +2.61(+1.80%) |
Jul 06, 2023 | 142.51 | 145.42 | 142.12 | 145.31 | 1,942,604 | +0.70(+0.48%) |
Jul 05, 2023 | 144.69 | 144.97 | 143.11 | 144.62 | 1,584,023 | -0.48(-0.33%) |
Jul 03, 2023 | 144.11 | 145.64 | 143.78 | 145.09 | 917,982 | -0.07(-0.05%) |
Jun 30, 2023 | 144.12 | 145.92 | 143.58 | 145.16 | 1,728,425 | +1.63(+1.13%) |
Jun 29, 2023 | 140.62 | 144.26 | 140.62 | 143.54 | 2,032,467 | +1.99(+1.41%) |
Jun 28, 2023 | 140.96 | 141.80 | 140.32 | 141.54 | 2,043,949 | +0.57(+0.40%) |
Jun 27, 2023 | 138.59 | 141.11 | 137.37 | 140.97 | 1,496,494 | +3.00(+2.18%) |
Jun 26, 2023 | 136.74 | 139.67 | 136.62 | 137.97 | 1,507,990 | +1.23(+0.90%) |
Jun 23, 2023 | 138.46 | 138.63 | 136.40 | 136.75 | 4,684,205 | -3.95(-2.81%) |
Jun 22, 2023 | 140.78 | 141.62 | 139.54 | 140.69 | 1,158,359 | -0.08(-0.06%) |
Jun 21, 2023 | 139.20 | 141.77 | 138.81 | 140.78 | 2,045,666 | +1.52(+1.09%) |
Jun 20, 2023 | 139.60 | 140.68 | 138.38 | 139.26 | 1,545,836 | -1.18(-0.84%) |
Jun 16, 2023 | 141.86 | 142.08 | 139.56 | 140.44 | 2,676,917 | +0.14(+0.10%) |
Jun 15, 2023 | 141.77 | 141.77 | 138.29 | 140.30 | 2,979,010 | -2.87(-2.01%) |
Jun 14, 2023 | 143.34 | 144.01 | 141.29 | 143.17 | 1,307,793 | +0.26(+0.18%) |
Jun 13, 2023 | 142.99 | 143.62 | 142.18 | 142.91 | 1,213,882 | +0.62(+0.43%) |
Jun 12, 2023 | 142.34 | 142.34 | 140.47 | 142.29 | 1,098,717 | +1.14(+0.81%) |
Jun 09, 2023 | 142.56 | 143.32 | 140.88 | 141.15 | 1,256,503 | -1.35(-0.94%) |
Jun 08, 2023 | 141.97 | 142.62 | 140.62 | 142.50 | 1,269,400 | +0.25(+0.18%) |
Jun 07, 2023 | 144.56 | 146.14 | 142.02 | 142.25 | 1,389,556 | -1.97(-1.36%) |
Jun 06, 2023 | 142.35 | 145.28 | 142.35 | 144.22 | 1,286,577 | +2.03(+1.42%) |
Jun 05, 2023 | 141.99 | 142.97 | 140.56 | 142.19 | 1,244,663 | -0.23(-0.16%) |
Jun 02, 2023 | 138.24 | 142.82 | 138.23 | 142.42 | 1,613,040 | +5.12(+3.73%) |
Jun 01, 2023 | 136.22 | 138.05 | 134.42 | 137.30 | 1,901,705 | +1.55(+1.14%) |
May 31, 2023 | 135.96 | 136.59 | 134.07 | 135.76 | 3,346,612 | +0.04(+0.03%) |
May 30, 2023 | 137.79 | 139.06 | 135.48 | 135.72 | 1,371,025 | -2.01(-1.46%) |
May 26, 2023 | 139.63 | 140.56 | 137.64 | 137.72 | 1,202,036 | -1.83(-1.31%) |
May 25, 2023 | 137.43 | 139.76 | 136.55 | 139.56 | 1,342,759 | +3.07(+2.25%) |
May 24, 2023 | 136.30 | 137.17 | 135.13 | 136.49 | 1,716,875 | -0.86(-0.62%) |
May 23, 2023 | 141.60 | 142.46 | 136.59 | 137.34 | 2,184,161 | -5.82(-4.07%) |
May 22, 2023 | 143.66 | 143.92 | 142.36 | 143.17 | 1,735,981 | -0.63(-0.44%) |
May 19, 2023 | 145.39 | 145.79 | 143.10 | 143.80 | 1,221,256 | -2.06(-1.42%) |
May 18, 2023 | 143.34 | 146.48 | 142.76 | 145.86 | 1,133,580 | +2.19(+1.53%) |
May 17, 2023 | 143.26 | 145.55 | 142.11 | 143.67 | 1,507,099 | +1.72(+1.21%) |
May 16, 2023 | 142.49 | 142.95 | 141.48 | 141.94 | 1,713,758 | -0.79(-0.55%) |
May 15, 2023 | 141.46 | 142.78 | 140.62 | 142.73 | 1,382,563 | +1.67(+1.19%) |
May 12, 2023 | 141.03 | 141.91 | 140.17 | 141.06 | 1,250,011 | -0.12(-0.08%) |
May 11, 2023 | 140.93 | 141.53 | 139.91 | 141.18 | 1,373,427 | -0.71(-0.50%) |
May 10, 2023 | 145.72 | 146.07 | 139.07 | 141.88 | 2,144,172 | -3.30(-2.27%) |
May 09, 2023 | 145.09 | 145.96 | 143.33 | 145.18 | 1,077,951 | +0.17(+0.12%) |
May 08, 2023 | 144.46 | 145.29 | 143.84 | 145.01 | 734,437 | +0.94(+0.65%) |
May 05, 2023 | 144.12 | 144.64 | 142.30 | 144.08 | 1,134,329 | +1.98(+1.40%) |
May 04, 2023 | 144.71 | 144.74 | 141.28 | 142.09 | 1,560,800 | -3.10(-2.13%) |
May 03, 2023 | 145.84 | 148.45 | 145.00 | 145.19 | 1,698,589 | -0.23(-0.16%) |
May 02, 2023 | 144.55 | 146.01 | 141.99 | 145.42 | 2,148,282 | +1.50(+1.05%) |