Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 152.53 | 153.78 | 151.23 | 152.44 | 8,156,870 | -0.11(-0.07%) |
Jul 28, 2023 | 150.84 | 153.59 | 150.78 | 152.54 | 9,636,315 | +4.19(+2.83%) |
Jul 27, 2023 | 150.34 | 150.78 | 148.16 | 148.35 | 7,372,716 | -1.78(-1.19%) |
Jul 26, 2023 | 149.34 | 151.00 | 149.11 | 150.14 | 7,191,265 | +0.16(+0.10%) |
Jul 25, 2023 | 149.69 | 150.06 | 148.68 | 149.98 | 6,036,669 | +0.35(+0.23%) |
Jul 24, 2023 | 149.06 | 150.15 | 148.54 | 149.63 | 5,690,140 | +0.48(+0.32%) |
Jul 21, 2023 | 147.41 | 149.87 | 146.98 | 149.15 | 10,190,239 | +2.31(+1.57%) |
Jul 20, 2023 | 145.85 | 147.03 | 144.48 | 146.84 | 6,608,734 | +1.18(+0.81%) |
Jul 19, 2023 | 144.94 | 146.17 | 144.27 | 145.66 | 6,399,679 | +0.99(+0.68%) |
Jul 18, 2023 | 144.06 | 145.84 | 143.81 | 144.67 | 5,525,048 | +0.27(+0.19%) |
Jul 17, 2023 | 145.04 | 145.53 | 144.38 | 144.40 | 4,772,521 | -1.03(-0.71%) |
Jul 14, 2023 | 144.67 | 145.99 | 144.15 | 145.43 | 6,323,785 | +1.07(+0.74%) |
Jul 13, 2023 | 144.41 | 144.91 | 143.63 | 144.36 | 5,738,241 | +0.10(+0.07%) |
Jul 12, 2023 | 143.47 | 144.80 | 143.09 | 144.26 | 6,983,362 | +0.75(+0.52%) |
Jul 11, 2023 | 144.15 | 144.46 | 142.43 | 143.52 | 5,314,072 | -0.76(-0.52%) |
Jul 10, 2023 | 144.35 | 145.69 | 144.16 | 144.27 | 5,824,242 | +0.06(+0.04%) |
Jul 07, 2023 | 147.03 | 147.24 | 144.17 | 144.22 | 9,461,105 | -3.09(-2.10%) |
Jul 06, 2023 | 146.54 | 147.50 | 146.11 | 147.31 | 8,211,541 | -0.24(-0.16%) |
Jul 05, 2023 | 146.96 | 147.76 | 146.77 | 147.55 | 8,543,350 | -0.25(-0.17%) |
Jul 03, 2023 | 146.81 | 147.83 | 145.83 | 147.80 | 4,123,159 | +0.74(+0.50%) |
Jun 30, 2023 | 145.21 | 147.38 | 145.17 | 147.06 | 7,334,448 | +2.29(+1.58%) |
Jun 29, 2023 | 143.90 | 145.09 | 142.57 | 144.78 | 7,576,482 | -0.59(-0.41%) |
Jun 28, 2023 | 144.73 | 145.67 | 143.40 | 145.37 | 6,952,474 | -0.03(-0.02%) |
Jun 27, 2023 | 143.87 | 145.54 | 143.82 | 145.40 | 5,618,635 | +1.37(+0.95%) |
Jun 26, 2023 | 143.54 | 144.38 | 142.20 | 144.03 | 4,491,388 | +0.15(+0.10%) |
Jun 23, 2023 | 145.62 | 145.90 | 143.40 | 143.88 | 14,536,692 | -1.44(-0.99%) |
Jun 22, 2023 | 145.72 | 146.44 | 144.87 | 145.33 | 6,878,894 | +0.49(+0.34%) |
Jun 21, 2023 | 143.69 | 145.00 | 143.31 | 144.84 | 4,797,688 | +1.24(+0.86%) |
Jun 20, 2023 | 145.13 | 145.65 | 143.55 | 143.59 | 5,633,188 | -1.34(-0.92%) |
Jun 16, 2023 | 144.33 | 145.47 | 144.31 | 144.93 | 11,602,511 | +1.06(+0.73%) |
Jun 15, 2023 | 142.63 | 144.38 | 142.02 | 143.88 | 6,049,362 | +1.97(+1.39%) |
Jun 14, 2023 | 140.83 | 142.36 | 140.37 | 141.91 | 5,874,360 | +1.32(+0.94%) |
Jun 13, 2023 | 140.06 | 141.19 | 139.83 | 140.59 | 5,490,173 | -0.34(-0.24%) |
Jun 12, 2023 | 142.47 | 142.48 | 140.10 | 140.93 | 5,524,869 | -1.12(-0.78%) |
Jun 09, 2023 | 141.19 | 142.26 | 140.27 | 142.04 | 5,746,932 | +0.12(+0.08%) |
Jun 08, 2023 | 140.86 | 142.13 | 140.45 | 141.93 | 5,018,622 | +1.59(+1.13%) |
Jun 07, 2023 | 139.57 | 140.65 | 139.05 | 140.34 | 6,391,484 | +0.30(+0.21%) |
Jun 06, 2023 | 141.57 | 141.80 | 139.13 | 140.04 | 4,783,399 | -1.41(-0.99%) |
Jun 05, 2023 | 141.55 | 143.29 | 141.24 | 141.44 | 5,235,180 | -0.56(-0.40%) |
Jun 02, 2023 | 140.06 | 142.16 | 139.94 | 142.00 | 6,319,188 | +2.48(+1.78%) |
Jun 01, 2023 | 138.84 | 139.68 | 138.06 | 139.52 | 6,284,522 | +1.41(+1.02%) |
May 31, 2023 | 138.75 | 139.54 | 137.53 | 138.11 | 20,485,866 | -0.66(-0.47%) |
May 30, 2023 | 139.43 | 139.60 | 137.96 | 138.77 | 5,737,045 | -2.15(-1.53%) |
May 26, 2023 | 140.85 | 141.51 | 140.26 | 140.92 | 4,866,463 | +0.01(+0.01%) |
May 25, 2023 | 141.01 | 141.70 | 139.90 | 140.91 | 6,719,622 | -0.91(-0.64%) |
May 24, 2023 | 143.04 | 143.63 | 141.59 | 141.82 | 5,937,728 | -1.18(-0.83%) |
May 23, 2023 | 144.21 | 144.29 | 142.54 | 143.00 | 6,310,386 | -1.56(-1.08%) |
May 22, 2023 | 147.80 | 147.90 | 144.24 | 144.56 | 8,125,377 | -3.89(-2.62%) |
May 19, 2023 | 147.77 | 148.59 | 147.16 | 148.45 | 4,905,283 | +0.62(+0.42%) |
May 18, 2023 | 148.59 | 148.91 | 146.93 | 147.83 | 7,247,835 | -2.47(-1.64%) |
May 17, 2023 | 151.44 | 151.74 | 149.16 | 150.30 | 4,423,379 | -0.64(-0.42%) |
May 16, 2023 | 151.07 | 152.08 | 150.16 | 150.94 | 5,769,358 | -0.26(-0.17%) |
May 15, 2023 | 151.78 | 151.92 | 149.88 | 151.20 | 5,586,284 | +0.05(+0.03%) |
May 12, 2023 | 149.93 | 151.24 | 149.63 | 151.15 | 5,419,912 | +1.52(+1.02%) |
May 11, 2023 | 150.04 | 150.12 | 148.66 | 149.63 | 3,606,120 | +0.35(+0.23%) |
May 10, 2023 | 148.72 | 149.56 | 147.74 | 149.28 | 4,906,021 | +0.31(+0.21%) |
May 09, 2023 | 151.05 | 151.17 | 148.85 | 148.97 | 4,612,799 | -1.54(-1.02%) |
May 08, 2023 | 150.56 | 150.93 | 150.10 | 150.51 | 5,107,784 | -0.71(-0.47%) |
May 05, 2023 | 150.61 | 151.49 | 149.92 | 151.22 | 4,115,997 | +0.50(+0.33%) |
May 04, 2023 | 151.29 | 151.77 | 150.31 | 150.72 | 5,048,078 | -0.70(-0.46%) |
May 03, 2023 | 151.81 | 152.71 | 150.64 | 151.42 | 5,958,626 | -0.19(-0.13%) |
May 02, 2023 | 151.76 | 152.09 | 150.87 | 151.61 | 5,428,815 | -0.14(-0.09%) |