Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 170.07 | 174.20 | 170.07 | 172.53 | 217,021 | +3.21(+1.89%) |
Jul 28, 2023 | 168.82 | 169.71 | 166.14 | 169.32 | 155,692 | +2.04(+1.22%) |
Jul 27, 2023 | 167.90 | 169.17 | 164.76 | 167.28 | 134,731 | -1.42(-0.84%) |
Jul 26, 2023 | 166.60 | 169.84 | 166.60 | 168.69 | 102,972 | +0.78(+0.46%) |
Jul 25, 2023 | 169.69 | 173.28 | 167.64 | 167.92 | 260,464 | -0.20(-0.12%) |
Jul 24, 2023 | 163.52 | 168.88 | 162.66 | 168.12 | 163,869 | +4.50(+2.75%) |
Jul 21, 2023 | 164.14 | 164.44 | 162.31 | 163.61 | 162,880 | +0.57(+0.35%) |
Jul 20, 2023 | 160.54 | 163.52 | 158.99 | 163.04 | 148,252 | +4.10(+2.58%) |
Jul 19, 2023 | 160.17 | 160.50 | 157.87 | 158.94 | 181,037 | -0.56(-0.35%) |
Jul 18, 2023 | 153.57 | 159.78 | 153.57 | 159.50 | 168,582 | +6.08(+3.96%) |
Jul 17, 2023 | 152.10 | 154.87 | 150.64 | 153.42 | 196,974 | -0.28(-0.18%) |
Jul 14, 2023 | 156.01 | 156.01 | 151.47 | 153.70 | 275,501 | -2.48(-1.59%) |
Jul 13, 2023 | 157.70 | 158.87 | 154.72 | 156.18 | 314,735 | -0.72(-0.46%) |
Jul 12, 2023 | 163.35 | 163.70 | 156.39 | 156.90 | 220,337 | -3.49(-2.17%) |
Jul 11, 2023 | 161.92 | 162.71 | 159.36 | 160.39 | 106,083 | -0.38(-0.24%) |
Jul 10, 2023 | 157.92 | 161.81 | 157.92 | 160.76 | 171,056 | +1.28(+0.81%) |
Jul 07, 2023 | 156.01 | 160.82 | 156.01 | 159.48 | 172,838 | +4.68(+3.02%) |
Jul 06, 2023 | 161.25 | 163.88 | 154.07 | 154.80 | 250,950 | -8.18(-5.02%) |
Jul 05, 2023 | 162.51 | 165.18 | 161.09 | 162.98 | 151,427 | -1.22(-0.75%) |
Jul 03, 2023 | 164.81 | 166.86 | 163.30 | 164.20 | 102,762 | +0.50(+0.30%) |
Jun 30, 2023 | 164.61 | 166.22 | 163.06 | 163.70 | 188,169 | -0.73(-0.44%) |
Jun 29, 2023 | 159.01 | 165.72 | 159.01 | 164.43 | 213,000 | +5.42(+3.41%) |
Jun 28, 2023 | 160.36 | 161.31 | 156.71 | 159.01 | 171,304 | -2.65(-1.64%) |
Jun 27, 2023 | 160.69 | 162.64 | 158.26 | 161.66 | 254,425 | +0.48(+0.30%) |
Jun 26, 2023 | 163.83 | 169.05 | 161.18 | 161.18 | 276,845 | -3.17(-1.93%) |
Jun 23, 2023 | 162.36 | 166.28 | 161.19 | 164.35 | 913,100 | +0.09(+0.05%) |
Jun 22, 2023 | 166.27 | 166.95 | 162.44 | 164.26 | 277,318 | -3.59(-2.14%) |
Jun 21, 2023 | 162.16 | 169.56 | 162.16 | 167.85 | 355,074 | +4.21(+2.57%) |
Jun 20, 2023 | 155.71 | 164.44 | 155.71 | 163.63 | 320,208 | +6.70(+4.27%) |
Jun 16, 2023 | 159.72 | 159.72 | 155.26 | 156.93 | 320,595 | -1.38(-0.87%) |
Jun 15, 2023 | 149.93 | 159.71 | 149.93 | 158.31 | 341,492 | +8.37(+5.58%) |
Jun 14, 2023 | 150.56 | 152.79 | 148.25 | 149.95 | 220,777 | +0.84(+0.56%) |
Jun 13, 2023 | 148.85 | 151.64 | 148.56 | 149.11 | 279,944 | +3.07(+2.10%) |
Jun 12, 2023 | 147.57 | 149.08 | 146.04 | 146.04 | 228,520 | -3.03(-2.03%) |
Jun 09, 2023 | 147.99 | 150.85 | 146.26 | 149.07 | 285,283 | +1.71(+1.16%) |
Jun 08, 2023 | 152.75 | 155.13 | 147.08 | 147.36 | 326,550 | -5.45(-3.57%) |
Jun 07, 2023 | 148.56 | 155.38 | 148.56 | 152.81 | 371,725 | +5.66(+3.84%) |
Jun 06, 2023 | 141.23 | 147.52 | 141.23 | 147.16 | 232,909 | +5.30(+3.74%) |
Jun 05, 2023 | 143.40 | 147.32 | 141.52 | 141.85 | 274,938 | -2.10(-1.46%) |
Jun 02, 2023 | 142.90 | 147.90 | 142.89 | 143.96 | 370,005 | +4.15(+2.97%) |
Jun 01, 2023 | 134.01 | 140.52 | 134.01 | 139.81 | 307,504 | +5.83(+4.35%) |
May 31, 2023 | 134.23 | 136.10 | 133.12 | 133.98 | 331,966 | -1.75(-1.29%) |
May 30, 2023 | 136.99 | 136.99 | 131.75 | 135.73 | 263,957 | -1.14(-0.83%) |
May 26, 2023 | 137.48 | 139.75 | 135.00 | 136.87 | 233,047 | +0.08(+0.06%) |
May 25, 2023 | 137.08 | 138.81 | 133.60 | 136.79 | 237,700 | -1.40(-1.01%) |
May 24, 2023 | 141.47 | 142.04 | 137.52 | 138.19 | 259,335 | -3.70(-2.61%) |
May 23, 2023 | 142.99 | 144.64 | 140.56 | 141.89 | 212,340 | -1.70(-1.18%) |
May 22, 2023 | 143.94 | 147.06 | 141.72 | 143.59 | 219,701 | +0.21(+0.15%) |
May 19, 2023 | 145.88 | 147.12 | 142.09 | 143.38 | 223,593 | -0.33(-0.23%) |
May 18, 2023 | 144.31 | 144.49 | 139.52 | 143.71 | 399,533 | -2.07(-1.42%) |
May 17, 2023 | 146.56 | 148.04 | 142.47 | 145.79 | 243,937 | +0.31(+0.21%) |
May 16, 2023 | 152.31 | 154.19 | 145.39 | 145.48 | 284,257 | -8.59(-5.57%) |
May 15, 2023 | 153.59 | 155.08 | 151.16 | 154.06 | 178,626 | +2.36(+1.56%) |
May 12, 2023 | 158.07 | 159.28 | 150.87 | 151.70 | 238,385 | -5.09(-3.25%) |
May 11, 2023 | 158.77 | 160.08 | 154.54 | 156.79 | 251,096 | -5.39(-3.32%) |
May 10, 2023 | 160.21 | 162.25 | 157.27 | 162.19 | 314,567 | +3.48(+2.20%) |
May 09, 2023 | 158.83 | 164.49 | 156.86 | 158.70 | 548,729 | +1.01(+0.64%) |
May 08, 2023 | 152.82 | 160.13 | 148.80 | 157.69 | 450,054 | +11.64(+7.97%) |
May 05, 2023 | 140.93 | 148.17 | 139.62 | 146.04 | 385,082 | +7.90(+5.72%) |
May 04, 2023 | 135.91 | 141.87 | 135.10 | 138.14 | 305,425 | +0.78(+0.57%) |
May 03, 2023 | 139.43 | 145.08 | 137.20 | 137.36 | 366,475 | -2.70(-1.93%) |
May 02, 2023 | 139.43 | 140.47 | 135.57 | 140.06 | 476,146 | +0.35(+0.25%) |