Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 161.47 | 162.40 | 160.25 | 161.08 | 1,411,181 | -1.61(-0.99%) |
Jul 28, 2023 | 166.45 | 167.16 | 161.66 | 162.69 | 1,825,419 | -3.38(-2.04%) |
Jul 27, 2023 | 169.38 | 170.60 | 165.67 | 166.07 | 927,213 | -2.93(-1.73%) |
Jul 26, 2023 | 168.52 | 169.61 | 167.88 | 169.00 | 898,075 | -0.15(-0.09%) |
Jul 25, 2023 | 168.70 | 170.31 | 168.03 | 169.15 | 804,898 | +0.86(+0.51%) |
Jul 24, 2023 | 168.98 | 169.38 | 167.79 | 168.29 | 578,062 | -0.03(-0.02%) |
Jul 21, 2023 | 168.08 | 169.06 | 167.68 | 168.32 | 512,941 | +0.92(+0.55%) |
Jul 20, 2023 | 171.20 | 171.40 | 166.92 | 167.40 | 883,756 | -5.18(-3.00%) |
Jul 19, 2023 | 170.44 | 172.72 | 169.68 | 172.58 | 1,085,867 | +2.69(+1.58%) |
Jul 18, 2023 | 169.36 | 170.09 | 168.29 | 169.89 | 773,040 | -0.54(-0.32%) |
Jul 17, 2023 | 167.07 | 170.92 | 166.19 | 170.43 | 1,122,385 | +3.42(+2.05%) |
Jul 14, 2023 | 168.49 | 168.49 | 165.86 | 167.01 | 822,611 | -2.06(-1.22%) |
Jul 13, 2023 | 168.92 | 169.45 | 168.19 | 169.07 | 798,265 | +0.90(+0.54%) |
Jul 12, 2023 | 170.00 | 170.71 | 167.88 | 168.17 | 1,017,570 | -1.26(-0.74%) |
Jul 11, 2023 | 169.43 | 169.62 | 167.97 | 169.43 | 739,332 | +0.60(+0.36%) |
Jul 10, 2023 | 163.95 | 168.96 | 163.87 | 168.83 | 969,106 | +5.06(+3.09%) |
Jul 07, 2023 | 164.10 | 165.59 | 163.58 | 163.77 | 761,461 | -0.87(-0.53%) |
Jul 06, 2023 | 163.27 | 164.97 | 162.49 | 164.64 | 972,406 | -0.33(-0.20%) |
Jul 05, 2023 | 165.57 | 166.74 | 164.50 | 164.97 | 986,840 | -2.01(-1.20%) |
Jul 03, 2023 | 166.22 | 167.03 | 164.42 | 166.98 | 559,684 | -0.47(-0.28%) |
Jun 30, 2023 | 167.81 | 168.81 | 166.56 | 167.45 | 1,177,760 | +2.11(+1.28%) |
Jun 29, 2023 | 164.00 | 165.76 | 163.29 | 165.34 | 859,035 | +2.39(+1.47%) |
Jun 28, 2023 | 162.25 | 163.51 | 161.40 | 162.95 | 676,877 | +0.39(+0.24%) |
Jun 27, 2023 | 159.33 | 162.85 | 159.32 | 162.56 | 592,749 | +3.64(+2.29%) |
Jun 26, 2023 | 158.62 | 159.94 | 158.29 | 158.92 | 669,787 | +0.94(+0.60%) |
Jun 23, 2023 | 158.26 | 158.44 | 156.16 | 157.98 | 3,588,654 | -1.91(-1.19%) |
Jun 22, 2023 | 161.04 | 161.12 | 158.74 | 159.89 | 1,578,958 | -1.27(-0.79%) |
Jun 21, 2023 | 161.61 | 162.24 | 160.88 | 161.16 | 1,225,120 | -1.42(-0.87%) |
Jun 20, 2023 | 164.08 | 164.86 | 161.42 | 162.58 | 1,253,860 | -2.28(-1.38%) |
Jun 16, 2023 | 166.65 | 167.44 | 164.79 | 164.86 | 1,927,646 | -0.55(-0.33%) |
Jun 15, 2023 | 163.12 | 165.90 | 162.94 | 165.41 | 994,279 | +1.23(+0.75%) |
Jun 14, 2023 | 164.62 | 165.95 | 163.36 | 164.18 | 881,881 | -0.75(-0.45%) |
Jun 13, 2023 | 164.85 | 165.46 | 163.86 | 164.93 | 697,910 | +0.90(+0.55%) |
Jun 12, 2023 | 161.95 | 164.11 | 161.91 | 164.03 | 841,524 | +2.46(+1.52%) |
Jun 09, 2023 | 163.40 | 164.16 | 161.51 | 161.57 | 805,881 | -0.81(-0.50%) |
Jun 08, 2023 | 161.90 | 162.69 | 160.94 | 162.38 | 733,971 | +0.91(+0.56%) |
Jun 07, 2023 | 161.89 | 163.47 | 161.22 | 161.47 | 785,166 | +0.00(+0.00%) |
Jun 06, 2023 | 160.88 | 162.41 | 160.49 | 161.47 | 603,479 | +0.02(+0.01%) |
Jun 05, 2023 | 162.92 | 163.74 | 160.38 | 161.45 | 809,674 | -1.81(-1.11%) |
Jun 02, 2023 | 164.08 | 164.39 | 161.79 | 163.26 | 805,109 | +0.12(+0.07%) |
Jun 01, 2023 | 161.96 | 163.72 | 160.95 | 163.14 | 795,700 | +1.34(+0.83%) |
May 31, 2023 | 160.95 | 163.07 | 160.71 | 161.80 | 2,863,746 | -0.47(-0.29%) |
May 30, 2023 | 163.32 | 164.35 | 161.37 | 162.27 | 1,245,051 | +0.64(+0.40%) |
May 26, 2023 | 158.06 | 162.33 | 158.06 | 161.63 | 1,087,468 | +4.53(+2.88%) |
May 25, 2023 | 156.67 | 158.14 | 156.17 | 157.10 | 1,251,591 | +1.64(+1.05%) |
May 24, 2023 | 155.79 | 156.49 | 155.00 | 155.46 | 1,084,640 | -2.03(-1.29%) |
May 23, 2023 | 158.41 | 159.40 | 157.08 | 157.49 | 1,007,973 | -1.23(-0.77%) |
May 22, 2023 | 157.00 | 159.24 | 156.75 | 158.72 | 901,976 | +1.53(+0.97%) |
May 19, 2023 | 157.49 | 158.98 | 156.89 | 157.19 | 1,117,142 | -0.53(-0.34%) |
May 18, 2023 | 157.00 | 157.78 | 155.27 | 157.72 | 1,374,256 | +0.06(+0.04%) |
May 17, 2023 | 159.98 | 161.65 | 155.92 | 157.66 | 2,668,083 | +11.14(+7.60%) |
May 16, 2023 | 148.13 | 149.23 | 146.34 | 146.52 | 1,966,688 | -2.28(-1.53%) |
May 15, 2023 | 146.00 | 148.85 | 144.90 | 148.80 | 1,539,164 | +3.53(+2.43%) |
May 12, 2023 | 145.29 | 145.54 | 143.99 | 145.27 | 875,936 | +0.76(+0.53%) |
May 11, 2023 | 145.84 | 145.84 | 143.53 | 144.51 | 1,023,445 | -1.16(-0.80%) |
May 10, 2023 | 144.68 | 145.78 | 143.43 | 145.67 | 1,080,292 | +2.67(+1.87%) |
May 09, 2023 | 141.93 | 143.17 | 141.47 | 143.00 | 548,724 | -0.13(-0.09%) |
May 08, 2023 | 144.35 | 144.83 | 142.61 | 143.13 | 791,417 | -0.53(-0.37%) |
May 05, 2023 | 142.00 | 143.84 | 141.71 | 143.66 | 848,937 | +2.39(+1.69%) |
May 04, 2023 | 142.04 | 142.61 | 140.67 | 141.27 | 862,133 | -1.30(-0.91%) |
May 03, 2023 | 143.49 | 144.99 | 142.52 | 142.57 | 1,262,245 | +0.15(+0.11%) |
May 02, 2023 | 144.03 | 144.39 | 141.17 | 142.42 | 1,356,769 | -2.12(-1.47%) |