Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 152.20 | 154.51 | 151.94 | 154.33 | 1,284,441 | +1.89(+1.24%) |
Jul 28, 2023 | 152.31 | 153.00 | 151.36 | 152.44 | 1,004,291 | +1.19(+0.79%) |
Jul 27, 2023 | 151.73 | 154.96 | 151.07 | 151.25 | 1,613,304 | -0.48(-0.32%) |
Jul 26, 2023 | 152.00 | 153.08 | 151.22 | 151.73 | 978,568 | -0.19(-0.13%) |
Jul 25, 2023 | 151.00 | 152.43 | 150.56 | 151.92 | 1,269,505 | +1.12(+0.74%) |
Jul 24, 2023 | 151.90 | 151.90 | 149.43 | 150.80 | 1,957,947 | -0.77(-0.51%) |
Jul 21, 2023 | 152.53 | 153.34 | 151.19 | 151.57 | 4,539,110 | -0.33(-0.22%) |
Jul 20, 2023 | 151.39 | 152.83 | 149.55 | 151.90 | 1,794,192 | +1.06(+0.70%) |
Jul 19, 2023 | 149.66 | 151.47 | 149.50 | 150.84 | 1,484,345 | +1.96(+1.32%) |
Jul 18, 2023 | 149.68 | 150.57 | 147.78 | 148.88 | 1,350,582 | -0.23(-0.15%) |
Jul 17, 2023 | 147.41 | 149.86 | 147.29 | 149.11 | 1,368,651 | +1.20(+0.81%) |
Jul 14, 2023 | 147.81 | 148.41 | 146.53 | 147.91 | 1,377,114 | -0.09(-0.06%) |
Jul 13, 2023 | 147.30 | 148.49 | 146.27 | 148.00 | 1,466,326 | +0.33(+0.22%) |
Jul 12, 2023 | 148.06 | 148.81 | 146.97 | 147.67 | 1,518,566 | +0.16(+0.11%) |
Jul 11, 2023 | 145.34 | 147.66 | 144.91 | 147.51 | 2,914,780 | +2.61(+1.80%) |
Jul 10, 2023 | 144.09 | 145.68 | 144.09 | 144.90 | 1,577,604 | +1.36(+0.95%) |
Jul 07, 2023 | 144.47 | 145.18 | 143.28 | 143.54 | 1,378,860 | -0.73(-0.51%) |
Jul 06, 2023 | 144.62 | 145.56 | 144.14 | 144.27 | 1,258,735 | -1.17(-0.80%) |
Jul 05, 2023 | 147.47 | 147.49 | 144.61 | 145.44 | 2,480,531 | -2.03(-1.38%) |
Jul 03, 2023 | 143.50 | 147.74 | 143.17 | 147.47 | 1,300,630 | +3.97(+2.77%) |
Jun 30, 2023 | 144.73 | 144.82 | 143.06 | 143.50 | 2,143,616 | -0.11(-0.08%) |
Jun 29, 2023 | 145.22 | 145.63 | 143.43 | 143.61 | 1,863,452 | -2.05(-1.41%) |
Jun 28, 2023 | 146.34 | 146.99 | 145.37 | 145.66 | 1,897,965 | -1.02(-0.70%) |
Jun 27, 2023 | 142.91 | 146.83 | 142.76 | 146.68 | 2,438,441 | +3.27(+2.28%) |
Jun 26, 2023 | 143.81 | 145.97 | 142.84 | 143.41 | 2,453,446 | -0.26(-0.18%) |
Jun 23, 2023 | 143.96 | 144.37 | 142.06 | 143.67 | 3,509,653 | -0.40(-0.28%) |
Jun 22, 2023 | 143.58 | 144.50 | 142.45 | 144.07 | 3,413,848 | +1.30(+0.91%) |
Jun 21, 2023 | 137.96 | 145.60 | 137.46 | 142.77 | 5,274,417 | +6.23(+4.56%) |
Jun 20, 2023 | 136.22 | 137.63 | 134.76 | 136.54 | 2,723,475 | +0.32(+0.23%) |
Jun 16, 2023 | 139.07 | 139.07 | 136.09 | 136.22 | 2,592,652 | -2.22(-1.60%) |
Jun 15, 2023 | 138.21 | 139.51 | 137.72 | 138.44 | 1,346,832 | +0.65(+0.47%) |
Jun 14, 2023 | 137.69 | 138.98 | 136.49 | 137.79 | 1,574,778 | +1.76(+1.29%) |
Jun 13, 2023 | 134.14 | 136.17 | 134.09 | 136.03 | 1,950,940 | +1.81(+1.35%) |
Jun 12, 2023 | 131.57 | 134.32 | 131.19 | 134.22 | 1,459,215 | +2.45(+1.86%) |
Jun 09, 2023 | 131.69 | 133.65 | 131.56 | 131.77 | 2,895,952 | -1.11(-0.84%) |
Jun 08, 2023 | 132.89 | 133.51 | 131.29 | 132.88 | 1,457,309 | +0.50(+0.38%) |
Jun 07, 2023 | 130.45 | 133.65 | 130.44 | 132.38 | 1,931,533 | +1.09(+0.83%) |
Jun 06, 2023 | 130.14 | 131.69 | 128.85 | 131.29 | 2,089,518 | +1.05(+0.81%) |
Jun 05, 2023 | 133.61 | 133.89 | 130.00 | 130.24 | 2,730,183 | -3.37(-2.52%) |
Jun 02, 2023 | 130.03 | 134.00 | 129.86 | 133.61 | 2,355,257 | +4.05(+3.13%) |
Jun 01, 2023 | 132.99 | 133.46 | 129.47 | 129.56 | 4,691,059 | -5.32(-3.94%) |
May 31, 2023 | 138.40 | 139.08 | 134.44 | 134.88 | 5,525,534 | -3.60(-2.60%) |
May 30, 2023 | 141.90 | 142.22 | 138.16 | 138.48 | 3,244,007 | -3.97(-2.79%) |
May 26, 2023 | 136.51 | 142.71 | 134.59 | 142.45 | 4,864,125 | +5.79(+4.24%) |
May 25, 2023 | 134.74 | 141.21 | 129.25 | 136.66 | 13,119,320 | -18.69(-12.03%) |
May 24, 2023 | 157.12 | 157.95 | 155.05 | 155.35 | 2,669,584 | -0.78(-0.50%) |
May 23, 2023 | 159.01 | 159.01 | 155.69 | 156.13 | 2,027,345 | -3.87(-2.42%) |
May 22, 2023 | 160.19 | 161.04 | 159.13 | 160.00 | 2,249,487 | -0.08(-0.05%) |
May 19, 2023 | 161.10 | 161.10 | 158.35 | 160.08 | 1,529,334 | -0.60(-0.37%) |
May 18, 2023 | 159.03 | 161.03 | 158.95 | 160.68 | 1,616,350 | +1.76(+1.11%) |
May 17, 2023 | 160.00 | 160.37 | 157.79 | 158.92 | 1,601,462 | +0.10(+0.06%) |
May 16, 2023 | 158.12 | 159.38 | 157.13 | 158.82 | 1,331,666 | -0.33(-0.21%) |
May 15, 2023 | 158.81 | 159.98 | 157.58 | 159.15 | 1,916,272 | +0.43(+0.27%) |
May 12, 2023 | 155.75 | 159.04 | 155.30 | 158.72 | 1,428,126 | +3.51(+2.26%) |
May 11, 2023 | 154.44 | 155.43 | 153.22 | 155.21 | 984,575 | +1.09(+0.71%) |
May 10, 2023 | 156.00 | 156.00 | 152.36 | 154.12 | 1,025,467 | -1.05(-0.68%) |
May 09, 2023 | 154.22 | 155.38 | 152.70 | 155.17 | 992,241 | -0.37(-0.24%) |
May 08, 2023 | 155.47 | 155.79 | 154.36 | 155.54 | 1,565,945 | +0.07(+0.05%) |
May 05, 2023 | 151.56 | 156.18 | 151.56 | 155.47 | 1,971,151 | +3.79(+2.50%) |
May 04, 2023 | 152.50 | 153.63 | 151.34 | 151.68 | 1,130,239 | -0.63(-0.42%) |
May 03, 2023 | 154.94 | 155.53 | 152.03 | 152.31 | 1,115,087 | -2.38(-1.54%) |
May 02, 2023 | 153.83 | 154.89 | 152.22 | 154.69 | 1,183,648 | +1.02(+0.66%) |