Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 174.89 | 183.50 | 174.76 | 181.94 | 1,564,273 | +7.73(+4.44%) |
Jul 28, 2023 | 173.49 | 175.54 | 169.09 | 174.21 | 1,784,197 | +3.65(+2.14%) |
Jul 27, 2023 | 181.22 | 181.65 | 169.83 | 170.56 | 1,481,381 | -6.09(-3.45%) |
Jul 26, 2023 | 175.00 | 179.01 | 172.28 | 176.65 | 1,181,578 | -1.28(-0.72%) |
Jul 25, 2023 | 173.44 | 180.49 | 173.44 | 177.93 | 1,222,356 | +4.84(+2.80%) |
Jul 24, 2023 | 176.74 | 177.37 | 171.53 | 173.09 | 1,539,136 | -1.33(-0.76%) |
Jul 21, 2023 | 176.98 | 178.94 | 173.22 | 174.42 | 4,203,463 | -1.22(-0.69%) |
Jul 20, 2023 | 185.94 | 186.01 | 174.23 | 175.64 | 2,478,584 | -12.94(-6.86%) |
Jul 19, 2023 | 189.41 | 195.99 | 186.69 | 188.58 | 2,055,353 | +1.13(+0.60%) |
Jul 18, 2023 | 180.85 | 188.81 | 180.28 | 187.45 | 1,403,949 | +7.02(+3.89%) |
Jul 17, 2023 | 179.76 | 184.52 | 174.22 | 180.43 | 1,602,224 | +1.46(+0.82%) |
Jul 14, 2023 | 178.57 | 191.49 | 178.49 | 178.97 | 3,022,119 | +1.01(+0.57%) |
Jul 13, 2023 | 176.99 | 180.14 | 173.91 | 177.96 | 1,386,172 | +2.62(+1.49%) |
Jul 12, 2023 | 175.58 | 176.41 | 171.29 | 175.34 | 1,642,601 | +0.82(+0.47%) |
Jul 11, 2023 | 174.82 | 176.32 | 170.47 | 174.52 | 958,238 | +1.03(+0.59%) |
Jul 10, 2023 | 168.13 | 173.88 | 165.63 | 173.49 | 1,174,932 | +4.04(+2.38%) |
Jul 07, 2023 | 165.57 | 173.43 | 165.57 | 169.45 | 1,145,756 | +3.61(+2.18%) |
Jul 06, 2023 | 168.19 | 168.44 | 162.59 | 165.84 | 1,299,952 | -6.92(-4.01%) |
Jul 05, 2023 | 166.71 | 173.61 | 164.97 | 172.76 | 1,662,272 | +5.17(+3.08%) |
Jul 03, 2023 | 168.17 | 170.78 | 165.43 | 167.59 | 587,141 | -0.22(-0.13%) |
Jun 30, 2023 | 163.85 | 168.71 | 163.43 | 167.81 | 1,380,747 | +6.17(+3.82%) |
Jun 29, 2023 | 165.37 | 165.95 | 160.51 | 161.64 | 1,299,681 | -5.25(-3.15%) |
Jun 28, 2023 | 161.55 | 169.44 | 160.20 | 166.89 | 1,915,264 | +5.01(+3.09%) |
Jun 27, 2023 | 160.00 | 163.38 | 156.44 | 161.88 | 1,405,291 | +3.34(+2.11%) |
Jun 26, 2023 | 161.94 | 165.67 | 158.43 | 158.54 | 1,687,513 | -3.87(-2.38%) |
Jun 23, 2023 | 165.96 | 166.75 | 161.90 | 162.41 | 2,038,669 | -7.50(-4.41%) |
Jun 22, 2023 | 167.30 | 170.61 | 164.91 | 169.91 | 1,028,956 | +1.53(+0.91%) |
Jun 21, 2023 | 175.12 | 176.39 | 168.00 | 168.38 | 1,636,556 | -7.45(-4.24%) |
Jun 20, 2023 | 176.51 | 179.46 | 174.71 | 175.83 | 1,232,260 | -1.97(-1.11%) |
Jun 16, 2023 | 183.12 | 183.12 | 175.70 | 177.80 | 2,682,291 | -4.39(-2.41%) |
Jun 15, 2023 | 178.90 | 183.90 | 177.30 | 182.19 | 1,476,457 | +0.96(+0.53%) |
Jun 14, 2023 | 181.31 | 183.59 | 178.29 | 181.23 | 1,510,709 | -0.46(-0.25%) |
Jun 13, 2023 | 181.19 | 182.84 | 176.66 | 181.69 | 2,433,349 | +5.84(+3.32%) |
Jun 12, 2023 | 172.91 | 176.39 | 171.63 | 175.84 | 1,943,248 | +3.85(+2.24%) |
Jun 09, 2023 | 170.99 | 174.07 | 168.85 | 171.99 | 2,404,071 | +1.60(+0.94%) |
Jun 08, 2023 | 170.16 | 171.62 | 163.46 | 170.39 | 2,661,053 | -0.95(-0.55%) |
Jun 07, 2023 | 185.03 | 186.04 | 170.98 | 171.34 | 3,090,578 | -12.66(-6.88%) |
Jun 06, 2023 | 184.43 | 192.45 | 182.61 | 184.00 | 2,177,183 | +0.73(+0.40%) |
Jun 05, 2023 | 183.72 | 183.72 | 178.60 | 183.27 | 1,386,154 | -0.63(-0.34%) |
Jun 02, 2023 | 181.36 | 186.82 | 179.34 | 183.90 | 2,247,994 | +6.64(+3.75%) |
Jun 01, 2023 | 174.17 | 181.46 | 171.01 | 177.26 | 2,477,416 | -3.53(-1.95%) |
May 31, 2023 | 166.99 | 182.81 | 166.99 | 180.79 | 5,659,225 | +11.94(+7.07%) |
May 30, 2023 | 166.60 | 169.63 | 164.74 | 168.85 | 1,423,521 | +2.70(+1.63%) |
May 26, 2023 | 160.00 | 170.00 | 159.56 | 166.15 | 2,095,573 | +7.27(+4.58%) |
May 25, 2023 | 162.60 | 165.71 | 158.58 | 158.88 | 1,877,944 | -1.76(-1.10%) |
May 24, 2023 | 156.99 | 162.38 | 156.05 | 160.64 | 1,621,121 | +1.23(+0.77%) |
May 23, 2023 | 157.49 | 163.55 | 157.13 | 159.41 | 2,268,569 | +1.03(+0.65%) |
May 22, 2023 | 146.22 | 161.18 | 145.21 | 158.38 | 3,093,943 | +11.39(+7.75%) |
May 19, 2023 | 147.33 | 147.67 | 144.59 | 146.99 | 1,706,189 | -1.09(-0.74%) |
May 18, 2023 | 143.95 | 148.93 | 143.88 | 148.08 | 1,795,302 | +4.04(+2.80%) |
May 17, 2023 | 139.54 | 144.75 | 137.12 | 144.04 | 1,726,244 | +4.82(+3.46%) |
May 16, 2023 | 144.16 | 144.35 | 138.80 | 139.22 | 1,895,061 | -6.14(-4.22%) |
May 15, 2023 | 135.02 | 146.04 | 134.88 | 145.36 | 2,861,934 | +10.34(+7.66%) |
May 12, 2023 | 135.40 | 135.94 | 132.32 | 135.02 | 1,564,874 | -0.66(-0.49%) |
May 11, 2023 | 137.00 | 137.22 | 135.05 | 135.68 | 1,634,212 | -1.74(-1.27%) |
May 10, 2023 | 134.93 | 138.63 | 133.74 | 137.42 | 2,626,798 | +4.27(+3.21%) |
May 09, 2023 | 128.95 | 134.40 | 128.02 | 133.15 | 2,843,284 | +3.14(+2.42%) |
May 08, 2023 | 135.73 | 139.34 | 129.54 | 130.01 | 4,915,674 | -5.72(-4.21%) |
May 05, 2023 | 134.50 | 138.45 | 130.07 | 135.73 | 7,392,783 | -14.32(-9.54%) |
May 04, 2023 | 146.99 | 151.51 | 145.88 | 150.05 | 3,389,210 | +4.91(+3.38%) |
May 03, 2023 | 147.16 | 148.44 | 144.72 | 145.14 | 1,820,128 | -2.02(-1.37%) |
May 02, 2023 | 150.47 | 150.60 | 146.35 | 147.16 | 1,077,368 | -2.39(-1.60%) |