Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 169.17 | 171.90 | 168.54 | 170.53 | 1,735,505 | +3.12(+1.86%) |
Jul 28, 2023 | 167.47 | 169.06 | 164.84 | 167.41 | 988,825 | +0.50(+0.30%) |
Jul 27, 2023 | 166.66 | 168.39 | 165.84 | 166.90 | 1,257,809 | -0.48(-0.28%) |
Jul 26, 2023 | 168.42 | 170.46 | 165.23 | 167.38 | 1,339,593 | -3.93(-2.30%) |
Jul 25, 2023 | 162.48 | 172.67 | 162.00 | 171.31 | 1,878,297 | +6.17(+3.74%) |
Jul 24, 2023 | 163.29 | 166.24 | 162.19 | 165.14 | 1,307,353 | +2.79(+1.72%) |
Jul 21, 2023 | 164.91 | 165.17 | 161.88 | 162.34 | 1,189,162 | -2.17(-1.32%) |
Jul 20, 2023 | 166.38 | 166.57 | 163.34 | 164.51 | 1,175,589 | -1.09(-0.66%) |
Jul 19, 2023 | 168.47 | 168.55 | 164.56 | 165.60 | 1,095,174 | -4.12(-2.43%) |
Jul 18, 2023 | 165.53 | 170.22 | 165.31 | 169.73 | 1,345,445 | +3.81(+2.30%) |
Jul 17, 2023 | 164.20 | 166.25 | 163.53 | 165.91 | 794,738 | +0.65(+0.40%) |
Jul 14, 2023 | 168.11 | 168.11 | 162.97 | 165.26 | 1,163,892 | -2.47(-1.47%) |
Jul 13, 2023 | 169.32 | 169.47 | 167.43 | 167.72 | 912,492 | -0.41(-0.24%) |
Jul 12, 2023 | 168.46 | 170.74 | 167.94 | 168.13 | 1,146,557 | +1.32(+0.79%) |
Jul 11, 2023 | 163.56 | 167.02 | 162.83 | 166.81 | 1,252,004 | +4.14(+2.55%) |
Jul 10, 2023 | 159.50 | 162.94 | 159.15 | 162.67 | 988,484 | +2.19(+1.36%) |
Jul 07, 2023 | 159.00 | 163.47 | 158.62 | 160.48 | 1,574,913 | +1.81(+1.14%) |
Jul 06, 2023 | 157.45 | 160.52 | 155.26 | 158.67 | 1,931,069 | -0.33(-0.21%) |
Jul 05, 2023 | 162.45 | 163.89 | 158.52 | 159.00 | 2,601,352 | -5.11(-3.12%) |
Jul 03, 2023 | 162.25 | 165.62 | 161.53 | 164.11 | 772,550 | +1.62(+0.99%) |
Jun 30, 2023 | 162.70 | 163.04 | 160.28 | 162.49 | 1,251,569 | +0.64(+0.40%) |
Jun 29, 2023 | 158.87 | 161.96 | 158.87 | 161.85 | 888,252 | +2.69(+1.69%) |
Jun 28, 2023 | 157.46 | 159.64 | 156.62 | 159.15 | 1,751,773 | +0.35(+0.22%) |
Jun 27, 2023 | 154.29 | 159.61 | 154.14 | 158.81 | 1,304,725 | +5.33(+3.48%) |
Jun 26, 2023 | 152.75 | 156.18 | 152.52 | 153.47 | 1,142,519 | +1.56(+1.03%) |
Jun 23, 2023 | 149.48 | 152.62 | 149.01 | 151.91 | 1,467,437 | +0.45(+0.30%) |
Jun 22, 2023 | 149.86 | 151.67 | 148.58 | 151.46 | 1,118,012 | +1.41(+0.94%) |
Jun 21, 2023 | 147.56 | 151.96 | 146.97 | 150.05 | 1,218,653 | +2.35(+1.59%) |
Jun 20, 2023 | 147.80 | 148.30 | 145.72 | 147.69 | 1,205,788 | -1.87(-1.25%) |
Jun 16, 2023 | 150.06 | 150.75 | 147.63 | 149.56 | 3,217,988 | +0.23(+0.15%) |
Jun 15, 2023 | 148.18 | 150.89 | 147.74 | 149.34 | 1,042,381 | +0.53(+0.36%) |
Jun 14, 2023 | 154.02 | 154.85 | 147.69 | 148.80 | 1,640,387 | -3.68(-2.42%) |
Jun 13, 2023 | 148.17 | 152.65 | 147.53 | 152.49 | 1,702,779 | +5.82(+3.97%) |
Jun 12, 2023 | 143.24 | 147.21 | 142.11 | 146.67 | 1,244,593 | +2.89(+2.01%) |
Jun 09, 2023 | 145.21 | 145.45 | 142.87 | 143.77 | 1,104,242 | -1.27(-0.88%) |
Jun 08, 2023 | 146.77 | 147.71 | 143.30 | 145.05 | 1,273,963 | -1.08(-0.74%) |
Jun 07, 2023 | 141.89 | 146.67 | 141.89 | 146.12 | 1,892,025 | +4.37(+3.08%) |
Jun 06, 2023 | 137.59 | 142.21 | 137.21 | 141.76 | 1,195,016 | +2.54(+1.82%) |
Jun 05, 2023 | 139.28 | 141.91 | 136.63 | 139.22 | 1,978,368 | -0.35(-0.25%) |
Jun 02, 2023 | 136.74 | 140.14 | 136.22 | 139.57 | 2,167,599 | +8.16(+6.21%) |
Jun 01, 2023 | 132.16 | 132.38 | 130.29 | 131.41 | 1,516,870 | +0.96(+0.74%) |
May 31, 2023 | 129.87 | 131.03 | 128.21 | 130.45 | 2,423,880 | -0.94(-0.71%) |
May 30, 2023 | 133.54 | 134.26 | 130.42 | 131.39 | 1,088,069 | -3.09(-2.30%) |
May 26, 2023 | 133.40 | 135.71 | 133.04 | 134.48 | 1,004,949 | +1.43(+1.08%) |
May 25, 2023 | 131.93 | 133.78 | 131.17 | 133.05 | 1,292,649 | +1.30(+0.99%) |
May 24, 2023 | 134.54 | 134.54 | 131.02 | 131.74 | 1,558,611 | -3.51(-2.59%) |
May 23, 2023 | 135.63 | 136.07 | 131.97 | 135.25 | 1,954,558 | -3.00(-2.17%) |
May 22, 2023 | 137.45 | 138.97 | 136.59 | 138.25 | 1,276,342 | +1.27(+0.93%) |
May 19, 2023 | 139.73 | 140.15 | 136.19 | 136.98 | 1,345,578 | -1.59(-1.15%) |
May 18, 2023 | 136.77 | 138.81 | 135.72 | 138.57 | 1,154,863 | +0.63(+0.46%) |
May 17, 2023 | 137.31 | 138.62 | 136.17 | 137.94 | 1,087,488 | +2.83(+2.09%) |
May 16, 2023 | 138.08 | 138.24 | 134.75 | 135.11 | 986,466 | -3.66(-2.63%) |
May 15, 2023 | 138.45 | 139.16 | 137.01 | 138.77 | 1,179,297 | +1.38(+1.01%) |
May 12, 2023 | 136.93 | 138.75 | 136.14 | 137.38 | 1,449,717 | +1.55(+1.14%) |
May 11, 2023 | 132.34 | 136.50 | 131.78 | 135.83 | 2,538,455 | -0.11(-0.08%) |
May 10, 2023 | 140.64 | 141.25 | 133.08 | 135.94 | 1,834,581 | -2.52(-1.82%) |
May 09, 2023 | 138.62 | 140.19 | 138.04 | 138.46 | 1,642,309 | -1.43(-1.02%) |
May 08, 2023 | 143.07 | 143.53 | 139.28 | 139.89 | 1,138,119 | -0.69(-0.49%) |
May 05, 2023 | 140.64 | 142.65 | 139.77 | 140.58 | 2,176,667 | +2.41(+1.74%) |
May 04, 2023 | 143.19 | 144.77 | 137.19 | 138.17 | 2,866,550 | -6.23(-4.32%) |
May 03, 2023 | 145.51 | 148.50 | 144.35 | 144.41 | 1,508,861 | -0.37(-0.25%) |
May 02, 2023 | 145.81 | 146.44 | 141.44 | 144.77 | 1,804,097 | -1.43(-0.98%) |