Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 152.85 | 153.28 | 152.45 | 152.97 | 3,857,149 | +0.47(+0.31%) |
Jul 28, 2023 | 153.14 | 153.19 | 151.90 | 152.50 | 6,079,237 | +0.75(+0.49%) |
Jul 27, 2023 | 153.85 | 153.85 | 151.48 | 151.75 | 6,133,016 | -1.34(-0.88%) |
Jul 26, 2023 | 152.45 | 153.42 | 152.36 | 153.09 | 5,213,176 | +0.34(+0.23%) |
Jul 25, 2023 | 152.44 | 153.17 | 152.21 | 152.75 | 5,072,871 | +0.11(+0.07%) |
Jul 24, 2023 | 152.50 | 152.93 | 152.16 | 152.64 | 3,399,822 | +0.43(+0.28%) |
Jul 21, 2023 | 152.50 | 152.69 | 151.74 | 152.21 | 5,580,472 | +0.22(+0.14%) |
Jul 20, 2023 | 152.00 | 152.27 | 151.46 | 152.00 | 7,635,825 | -0.16(-0.10%) |
Jul 19, 2023 | 151.70 | 152.42 | 151.54 | 152.16 | 8,658,254 | +0.75(+0.50%) |
Jul 18, 2023 | 150.48 | 151.71 | 150.35 | 151.40 | 5,510,363 | +0.93(+0.62%) |
Jul 17, 2023 | 149.91 | 150.89 | 149.46 | 150.48 | 5,419,724 | +0.29(+0.19%) |
Jul 14, 2023 | 151.22 | 151.22 | 149.81 | 150.19 | 6,424,361 | -0.89(-0.59%) |
Jul 13, 2023 | 150.81 | 151.31 | 150.47 | 151.08 | 5,526,401 | +0.71(+0.47%) |
Jul 12, 2023 | 151.09 | 151.14 | 150.19 | 150.37 | 6,751,996 | +0.69(+0.46%) |
Jul 11, 2023 | 148.37 | 149.85 | 148.34 | 149.68 | 10,293,036 | +1.67(+1.13%) |
Jul 10, 2023 | 146.59 | 148.19 | 146.53 | 148.01 | 4,197,390 | +1.31(+0.90%) |
Jul 07, 2023 | 146.09 | 147.95 | 146.00 | 146.69 | 3,253,350 | +0.37(+0.25%) |
Jul 06, 2023 | 146.18 | 146.47 | 145.13 | 146.33 | 7,866,221 | -1.20(-0.82%) |
Jul 05, 2023 | 147.55 | 147.99 | 147.04 | 147.53 | 4,387,869 | -0.63(-0.43%) |
Jul 03, 2023 | 147.51 | 148.39 | 147.31 | 148.16 | 2,832,162 | +0.37(+0.25%) |
Jun 30, 2023 | 147.41 | 148.17 | 147.06 | 147.80 | 4,801,386 | +1.29(+0.88%) |
Jun 29, 2023 | 145.32 | 146.53 | 145.03 | 146.50 | 7,705,490 | +1.13(+0.78%) |
Jun 28, 2023 | 145.36 | 145.50 | 144.68 | 145.37 | 4,389,540 | -0.25(-0.17%) |
Jun 27, 2023 | 144.07 | 145.82 | 143.80 | 145.62 | 8,991,046 | +1.76(+1.22%) |
Jun 26, 2023 | 142.99 | 144.24 | 142.99 | 143.86 | 4,372,637 | +0.87(+0.61%) |
Jun 23, 2023 | 143.23 | 143.69 | 142.74 | 142.99 | 3,917,785 | -1.25(-0.86%) |
Jun 22, 2023 | 144.62 | 144.75 | 143.68 | 144.23 | 3,900,337 | -0.59(-0.41%) |
Jun 21, 2023 | 144.60 | 145.35 | 144.04 | 144.83 | 5,550,081 | -0.21(-0.14%) |
Jun 20, 2023 | 145.66 | 145.68 | 144.49 | 145.03 | 4,570,793 | -1.33(-0.91%) |
Jun 16, 2023 | 147.13 | 147.40 | 146.14 | 146.37 | 11,340,725 | -0.12(-0.08%) |
Jun 15, 2023 | 144.52 | 146.83 | 144.52 | 146.48 | 5,264,555 | +1.67(+1.15%) |
Jun 14, 2023 | 145.47 | 146.00 | 143.99 | 144.81 | 8,598,634 | -0.28(-0.19%) |
Jun 13, 2023 | 144.16 | 145.30 | 143.97 | 145.09 | 6,916,660 | +1.39(+0.97%) |
Jun 12, 2023 | 143.04 | 143.79 | 142.60 | 143.70 | 3,796,181 | +0.94(+0.66%) |
Jun 09, 2023 | 143.09 | 143.43 | 142.43 | 142.76 | 4,470,878 | -0.17(-0.12%) |
Jun 08, 2023 | 142.65 | 143.13 | 141.95 | 142.92 | 5,981,487 | +0.06(+0.04%) |
Jun 07, 2023 | 142.09 | 143.06 | 141.77 | 142.86 | 13,530,422 | +1.04(+0.73%) |
Jun 06, 2023 | 140.80 | 142.03 | 140.66 | 141.82 | 5,422,600 | +0.95(+0.68%) |
Jun 05, 2023 | 141.53 | 141.58 | 140.63 | 140.87 | 6,606,532 | -0.48(-0.34%) |
Jun 02, 2023 | 139.55 | 141.65 | 139.48 | 141.35 | 10,457,790 | +3.02(+2.18%) |
Jun 01, 2023 | 137.55 | 138.77 | 136.75 | 138.33 | 4,565,190 | +1.03(+0.75%) |
May 31, 2023 | 137.81 | 137.90 | 136.51 | 137.30 | 7,739,435 | -1.21(-0.87%) |
May 30, 2023 | 139.03 | 139.37 | 138.03 | 138.51 | 8,407,494 | -0.25(-0.18%) |
May 26, 2023 | 137.89 | 138.93 | 137.71 | 138.75 | 4,649,535 | +1.15(+0.84%) |
May 25, 2023 | 137.86 | 138.07 | 136.65 | 137.60 | 4,924,648 | -0.09(-0.06%) |
May 24, 2023 | 138.60 | 138.68 | 137.42 | 137.69 | 2,989,994 | -1.51(-1.09%) |
May 23, 2023 | 140.24 | 140.73 | 139.10 | 139.21 | 7,036,184 | -1.50(-1.07%) |
May 22, 2023 | 140.57 | 141.30 | 139.87 | 140.71 | 4,485,861 | +0.22(+0.15%) |
May 19, 2023 | 141.30 | 141.49 | 139.97 | 140.49 | 5,855,191 | -0.37(-0.27%) |
May 18, 2023 | 139.52 | 141.01 | 139.26 | 140.87 | 3,863,957 | +1.13(+0.81%) |
May 17, 2023 | 138.72 | 140.04 | 138.09 | 139.74 | 7,018,942 | +1.75(+1.27%) |
May 16, 2023 | 139.51 | 139.51 | 137.97 | 137.99 | 4,746,723 | -1.98(-1.41%) |
May 15, 2023 | 139.38 | 140.18 | 138.92 | 139.96 | 2,361,837 | +0.79(+0.57%) |
May 12, 2023 | 139.69 | 139.82 | 138.28 | 139.18 | 3,536,002 | +0.01(+0.01%) |
May 11, 2023 | 139.26 | 139.40 | 138.45 | 139.17 | 3,904,031 | -0.70(-0.50%) |
May 10, 2023 | 140.89 | 141.05 | 138.59 | 139.87 | 3,936,555 | -0.02(-0.01%) |
May 09, 2023 | 139.77 | 140.22 | 139.41 | 139.88 | 2,280,439 | -0.52(-0.37%) |
May 08, 2023 | 141.04 | 141.06 | 139.94 | 140.41 | 2,372,187 | -0.26(-0.18%) |
May 05, 2023 | 139.55 | 141.05 | 139.55 | 140.66 | 4,942,175 | +2.33(+1.69%) |
May 04, 2023 | 139.34 | 139.56 | 137.84 | 138.33 | 5,575,335 | -1.33(-0.95%) |
May 03, 2023 | 140.73 | 141.86 | 139.54 | 139.66 | 5,934,096 | -0.82(-0.58%) |
May 02, 2023 | 142.14 | 142.14 | 139.11 | 140.47 | 4,565,362 | -2.13(-1.50%) |