Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 166.16 | 166.72 | 165.97 | 166.39 | 204,098 | +1.08(+0.65%) |
Jul 28, 2023 | 165.26 | 165.96 | 164.86 | 165.31 | 295,525 | +1.70(+1.04%) |
Jul 27, 2023 | 164.05 | 164.90 | 163.56 | 163.61 | 184,323 | -0.27(-0.16%) |
Jul 26, 2023 | 163.35 | 164.19 | 163.07 | 163.88 | 164,090 | +0.14(+0.08%) |
Jul 25, 2023 | 163.19 | 163.98 | 162.93 | 163.74 | 235,879 | +1.02(+0.63%) |
Jul 24, 2023 | 162.77 | 163.11 | 162.45 | 162.72 | 214,459 | +1.70(+1.06%) |
Jul 21, 2023 | 161.78 | 161.88 | 160.81 | 161.02 | 216,755 | -0.47(-0.29%) |
Jul 20, 2023 | 161.29 | 161.84 | 160.62 | 161.49 | 220,244 | -0.68(-0.42%) |
Jul 19, 2023 | 163.14 | 163.17 | 161.88 | 162.17 | 219,198 | +0.77(+0.48%) |
Jul 18, 2023 | 160.16 | 161.74 | 160.09 | 161.40 | 440,403 | +3.70(+2.35%) |
Jul 17, 2023 | 157.65 | 157.84 | 156.43 | 157.70 | 246,822 | +0.30(+0.19%) |
Jul 14, 2023 | 158.21 | 158.24 | 157.33 | 157.40 | 258,103 | -1.19(-0.75%) |
Jul 13, 2023 | 158.93 | 159.13 | 158.39 | 158.59 | 289,615 | +1.07(+0.68%) |
Jul 12, 2023 | 157.72 | 158.55 | 157.37 | 157.52 | 251,052 | +0.84(+0.54%) |
Jul 11, 2023 | 156.31 | 156.81 | 155.77 | 156.68 | 368,939 | -1.80(-1.14%) |
Jul 10, 2023 | 158.24 | 158.64 | 157.78 | 158.48 | 269,391 | -1.51(-0.95%) |
Jul 07, 2023 | 159.27 | 161.18 | 159.27 | 159.99 | 293,377 | +0.93(+0.58%) |
Jul 06, 2023 | 159.35 | 159.43 | 158.09 | 159.06 | 271,295 | -1.06(-0.66%) |
Jul 05, 2023 | 160.53 | 160.53 | 159.58 | 160.12 | 361,683 | +1.41(+0.89%) |
Jul 03, 2023 | 159.11 | 159.80 | 158.66 | 158.71 | 111,408 | -0.28(-0.17%) |
Jun 30, 2023 | 158.38 | 159.44 | 158.24 | 158.99 | 314,913 | +0.35(+0.22%) |
Jun 29, 2023 | 158.31 | 158.86 | 157.56 | 158.64 | 351,382 | +0.29(+0.18%) |
Jun 28, 2023 | 157.37 | 158.84 | 157.16 | 158.35 | 561,351 | +2.90(+1.86%) |
Jun 27, 2023 | 153.63 | 155.48 | 153.51 | 155.45 | 286,230 | +2.60(+1.70%) |
Jun 26, 2023 | 153.67 | 153.69 | 152.22 | 152.85 | 308,771 | +1.16(+0.76%) |
Jun 23, 2023 | 152.31 | 152.33 | 151.10 | 151.70 | 342,402 | -3.69(-2.37%) |
Jun 22, 2023 | 155.29 | 156.06 | 155.00 | 155.38 | 201,728 | +0.60(+0.39%) |
Jun 21, 2023 | 155.28 | 155.61 | 154.44 | 154.78 | 240,995 | -0.64(-0.41%) |
Jun 20, 2023 | 156.96 | 157.25 | 155.09 | 155.43 | 789,800 | -7.12(-4.38%) |
Jun 16, 2023 | 164.19 | 164.33 | 162.43 | 162.55 | 425,352 | -3.79(-2.28%) |
Jun 15, 2023 | 162.34 | 167.22 | 162.20 | 166.33 | 573,597 | +2.58(+1.58%) |
Jun 14, 2023 | 164.07 | 164.65 | 162.35 | 163.75 | 963,248 | +7.41(+4.74%) |
Jun 13, 2023 | 156.16 | 157.35 | 155.56 | 156.34 | 867,636 | +8.40(+5.67%) |
Jun 12, 2023 | 147.46 | 148.23 | 147.11 | 147.95 | 293,011 | +0.94(+0.64%) |
Jun 09, 2023 | 146.38 | 147.50 | 146.29 | 147.01 | 370,724 | +1.76(+1.21%) |
Jun 08, 2023 | 143.48 | 145.39 | 143.44 | 145.25 | 267,081 | +1.53(+1.07%) |
Jun 07, 2023 | 143.63 | 144.43 | 143.60 | 143.72 | 422,562 | -3.13(-2.13%) |
Jun 06, 2023 | 145.39 | 147.16 | 144.53 | 146.85 | 439,977 | +2.72(+1.89%) |
Jun 05, 2023 | 144.22 | 144.84 | 143.86 | 144.13 | 329,207 | -0.27(-0.18%) |
Jun 02, 2023 | 143.41 | 144.78 | 143.41 | 144.40 | 357,539 | +5.29(+3.80%) |
Jun 01, 2023 | 138.12 | 139.31 | 137.69 | 139.11 | 303,453 | +4.47(+3.32%) |
May 31, 2023 | 134.96 | 135.07 | 133.66 | 134.63 | 259,727 | -1.58(-1.16%) |
May 30, 2023 | 138.03 | 138.03 | 135.86 | 136.22 | 234,037 | -2.32(-1.68%) |
May 26, 2023 | 137.63 | 138.90 | 137.55 | 138.54 | 173,641 | +0.47(+0.34%) |
May 25, 2023 | 137.58 | 138.44 | 137.29 | 138.07 | 199,662 | +0.27(+0.19%) |
May 24, 2023 | 138.84 | 138.84 | 137.61 | 137.80 | 226,010 | -0.22(-0.16%) |
May 23, 2023 | 137.03 | 138.78 | 136.99 | 138.02 | 231,782 | -1.62(-1.16%) |
May 22, 2023 | 140.10 | 140.15 | 139.28 | 139.64 | 196,608 | -1.02(-0.72%) |
May 19, 2023 | 140.51 | 140.88 | 140.15 | 140.66 | 180,390 | -0.29(-0.20%) |
May 18, 2023 | 141.19 | 141.20 | 140.09 | 140.94 | 191,062 | +0.48(+0.34%) |
May 17, 2023 | 139.58 | 140.61 | 139.58 | 140.46 | 166,518 | +0.88(+0.63%) |
May 16, 2023 | 140.03 | 140.16 | 139.45 | 139.58 | 167,662 | -1.26(-0.89%) |
May 15, 2023 | 140.33 | 140.85 | 139.73 | 140.84 | 248,924 | -0.86(-0.61%) |
May 12, 2023 | 142.62 | 143.26 | 141.21 | 141.70 | 296,346 | +0.59(+0.42%) |
May 11, 2023 | 140.35 | 141.11 | 139.70 | 141.10 | 275,507 | -0.91(-0.64%) |
May 10, 2023 | 142.36 | 142.65 | 141.45 | 142.01 | 512,326 | +2.71(+1.94%) |
May 09, 2023 | 139.89 | 140.20 | 139.04 | 139.30 | 405,164 | +3.01(+2.21%) |
May 08, 2023 | 136.34 | 136.68 | 135.78 | 136.30 | 189,728 | +0.27(+0.20%) |
May 05, 2023 | 134.71 | 136.42 | 134.24 | 136.03 | 226,389 | +2.60(+1.95%) |
May 04, 2023 | 133.72 | 134.28 | 133.40 | 133.43 | 244,544 | -0.65(-0.49%) |
May 03, 2023 | 134.42 | 134.93 | 133.82 | 134.08 | 268,910 | +0.41(+0.30%) |
May 02, 2023 | 133.81 | 133.93 | 132.78 | 133.68 | 224,186 | -1.51(-1.12%) |