Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 151.60 | 152.97 | 150.72 | 152.94 | 1,043,175 | +1.34(+0.88%) |
Jul 28, 2023 | 151.97 | 152.19 | 150.46 | 151.60 | 598,485 | +1.75(+1.17%) |
Jul 27, 2023 | 151.26 | 151.75 | 149.24 | 149.85 | 934,812 | -0.40(-0.27%) |
Jul 26, 2023 | 150.66 | 151.30 | 149.00 | 150.25 | 825,528 | -0.78(-0.52%) |
Jul 25, 2023 | 149.69 | 151.44 | 149.54 | 151.03 | 666,073 | +0.75(+0.50%) |
Jul 24, 2023 | 150.46 | 150.93 | 148.84 | 150.28 | 549,938 | +0.32(+0.21%) |
Jul 21, 2023 | 152.85 | 152.85 | 149.83 | 149.96 | 874,091 | -1.68(-1.11%) |
Jul 20, 2023 | 151.88 | 153.59 | 150.94 | 151.64 | 1,268,336 | -0.37(-0.24%) |
Jul 19, 2023 | 153.84 | 153.84 | 151.25 | 152.01 | 1,015,261 | -1.54(-1.00%) |
Jul 18, 2023 | 153.11 | 153.60 | 150.89 | 153.55 | 1,333,761 | +0.84(+0.55%) |
Jul 17, 2023 | 152.01 | 153.72 | 151.47 | 152.71 | 1,401,921 | +2.71(+1.81%) |
Jul 14, 2023 | 149.29 | 150.40 | 148.84 | 150.00 | 938,115 | +0.71(+0.48%) |
Jul 13, 2023 | 150.12 | 150.74 | 148.71 | 149.29 | 1,190,796 | -0.63(-0.42%) |
Jul 12, 2023 | 151.56 | 151.63 | 147.28 | 149.92 | 1,683,357 | -0.83(-0.55%) |
Jul 11, 2023 | 144.49 | 151.05 | 143.38 | 150.75 | 4,257,189 | +6.81(+4.73%) |
Jul 10, 2023 | 143.75 | 144.34 | 143.26 | 143.94 | 895,624 | +0.75(+0.52%) |
Jul 07, 2023 | 142.79 | 144.70 | 142.34 | 143.19 | 909,590 | +0.31(+0.22%) |
Jul 06, 2023 | 143.20 | 144.56 | 142.37 | 142.88 | 1,229,931 | -2.20(-1.52%) |
Jul 05, 2023 | 146.45 | 147.36 | 144.53 | 145.08 | 1,543,402 | -2.65(-1.79%) |
Jul 03, 2023 | 146.63 | 147.76 | 146.45 | 147.73 | 453,590 | +0.57(+0.39%) |
Jun 30, 2023 | 146.88 | 147.63 | 146.55 | 147.16 | 1,094,624 | +1.69(+1.16%) |
Jun 29, 2023 | 146.24 | 146.25 | 144.10 | 145.47 | 974,490 | -0.51(-0.35%) |
Jun 28, 2023 | 147.34 | 149.04 | 145.63 | 145.98 | 1,487,486 | -0.36(-0.25%) |
Jun 27, 2023 | 144.36 | 146.80 | 143.82 | 146.34 | 1,579,137 | +2.83(+1.97%) |
Jun 26, 2023 | 142.00 | 144.44 | 141.90 | 143.51 | 1,390,676 | +1.66(+1.17%) |
Jun 23, 2023 | 140.62 | 142.17 | 139.99 | 141.85 | 4,479,536 | +0.67(+0.47%) |
Jun 22, 2023 | 140.46 | 141.58 | 140.10 | 141.18 | 1,309,401 | +0.72(+0.51%) |
Jun 21, 2023 | 139.03 | 141.59 | 138.99 | 140.46 | 1,814,796 | +1.43(+1.03%) |
Jun 20, 2023 | 138.64 | 139.41 | 137.61 | 139.03 | 1,484,490 | +0.39(+0.28%) |
Jun 16, 2023 | 138.30 | 138.78 | 137.24 | 138.64 | 2,377,263 | +1.43(+1.04%) |
Jun 15, 2023 | 136.15 | 137.70 | 135.68 | 137.21 | 921,636 | +0.58(+0.42%) |
Jun 14, 2023 | 136.33 | 136.93 | 134.45 | 136.63 | 1,146,301 | +0.16(+0.12%) |
Jun 13, 2023 | 136.55 | 137.56 | 136.06 | 136.47 | 1,390,481 | +0.47(+0.35%) |
Jun 12, 2023 | 134.03 | 136.29 | 134.00 | 136.00 | 1,023,112 | +1.97(+1.47%) |
Jun 09, 2023 | 133.06 | 134.22 | 132.09 | 134.03 | 1,009,482 | +0.91(+0.68%) |
Jun 08, 2023 | 132.01 | 133.83 | 131.68 | 133.12 | 1,054,107 | +0.87(+0.66%) |
Jun 07, 2023 | 135.68 | 136.66 | 131.51 | 132.25 | 2,022,004 | -3.43(-2.53%) |
Jun 06, 2023 | 136.89 | 137.42 | 135.51 | 135.68 | 1,297,666 | -1.04(-0.76%) |
Jun 05, 2023 | 136.85 | 139.04 | 136.30 | 136.72 | 1,605,757 | -0.80(-0.58%) |
Jun 02, 2023 | 137.75 | 139.34 | 135.58 | 137.52 | 1,877,373 | -0.07(-0.05%) |
Jun 01, 2023 | 137.45 | 138.80 | 136.79 | 137.59 | 1,129,552 | -0.14(-0.10%) |
May 31, 2023 | 137.35 | 138.49 | 136.48 | 137.73 | 2,748,222 | -0.55(-0.40%) |
May 30, 2023 | 139.51 | 139.95 | 137.64 | 138.28 | 1,199,434 | -0.70(-0.50%) |
May 26, 2023 | 137.03 | 139.23 | 136.54 | 138.98 | 1,232,988 | +2.25(+1.65%) |
May 25, 2023 | 137.16 | 137.44 | 134.65 | 136.73 | 1,614,539 | +0.89(+0.66%) |
May 24, 2023 | 135.53 | 137.18 | 135.32 | 135.84 | 1,410,005 | +0.06(+0.04%) |
May 23, 2023 | 136.91 | 136.92 | 134.53 | 135.78 | 1,595,345 | -1.47(-1.07%) |
May 22, 2023 | 137.43 | 139.34 | 136.19 | 137.25 | 1,940,143 | -0.18(-0.13%) |
May 19, 2023 | 140.20 | 141.20 | 135.96 | 137.43 | 3,795,876 | -2.20(-1.58%) |
May 18, 2023 | 138.38 | 141.96 | 134.76 | 139.63 | 12,475,057 | +14.61(+11.69%) |
May 17, 2023 | 123.49 | 125.94 | 121.72 | 125.02 | 4,345,996 | +0.97(+0.78%) |
May 16, 2023 | 123.77 | 124.55 | 122.44 | 124.05 | 1,635,608 | -1.02(-0.82%) |
May 15, 2023 | 125.52 | 125.98 | 123.56 | 125.07 | 1,458,823 | -0.19(-0.15%) |
May 12, 2023 | 126.00 | 126.08 | 124.46 | 125.26 | 886,482 | -0.31(-0.25%) |
May 11, 2023 | 125.11 | 127.61 | 124.81 | 125.57 | 1,357,982 | +0.83(+0.67%) |
May 10, 2023 | 126.27 | 126.77 | 123.42 | 124.74 | 1,355,760 | +0.14(+0.11%) |
May 09, 2023 | 125.49 | 125.57 | 124.01 | 124.60 | 1,044,835 | -1.09(-0.87%) |
May 08, 2023 | 124.26 | 125.94 | 123.95 | 125.69 | 1,117,103 | +1.18(+0.95%) |
May 05, 2023 | 120.40 | 124.81 | 119.91 | 124.51 | 1,452,064 | +4.23(+3.52%) |
May 04, 2023 | 122.56 | 122.56 | 119.56 | 120.28 | 1,568,927 | -1.86(-1.52%) |
May 03, 2023 | 121.93 | 123.47 | 121.70 | 122.14 | 1,210,340 | +0.52(+0.43%) |
May 02, 2023 | 123.72 | 125.07 | 120.28 | 121.62 | 1,666,652 | -2.52(-2.03%) |