Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 158.27 | 158.94 | 157.23 | 158.17 | 4,391,290 | -0.05(-0.03%) |
Jul 28, 2023 | 157.60 | 159.24 | 157.60 | 158.22 | 3,713,286 | +0.74(+0.47%) |
Jul 27, 2023 | 158.38 | 158.94 | 157.44 | 157.47 | 4,514,318 | -0.57(-0.36%) |
Jul 26, 2023 | 157.55 | 158.99 | 157.25 | 158.05 | 5,084,884 | +0.56(+0.36%) |
Jul 25, 2023 | 158.76 | 158.81 | 156.60 | 157.48 | 5,240,608 | -0.13(-0.08%) |
Jul 24, 2023 | 156.77 | 157.79 | 155.89 | 157.61 | 4,220,377 | +0.92(+0.59%) |
Jul 21, 2023 | 156.23 | 157.10 | 155.77 | 156.69 | 5,714,027 | +0.88(+0.57%) |
Jul 20, 2023 | 153.29 | 155.88 | 153.26 | 155.81 | 5,049,240 | +2.83(+1.85%) |
Jul 19, 2023 | 153.16 | 153.56 | 152.12 | 152.98 | 4,167,892 | +0.05(+0.03%) |
Jul 18, 2023 | 153.03 | 154.01 | 152.23 | 152.93 | 4,527,544 | -0.28(-0.18%) |
Jul 17, 2023 | 152.76 | 153.34 | 152.19 | 153.21 | 3,414,699 | +0.19(+0.12%) |
Jul 14, 2023 | 152.49 | 153.03 | 151.95 | 153.02 | 3,513,361 | +0.52(+0.34%) |
Jul 13, 2023 | 153.78 | 153.95 | 152.06 | 152.50 | 3,994,106 | -0.90(-0.59%) |
Jul 12, 2023 | 153.66 | 154.24 | 153.18 | 153.40 | 5,561,710 | +0.39(+0.25%) |
Jul 11, 2023 | 153.13 | 153.86 | 152.23 | 153.01 | 3,861,472 | -0.23(-0.15%) |
Jul 10, 2023 | 152.92 | 153.85 | 152.69 | 153.24 | 4,388,235 | +1.38(+0.91%) |
Jul 07, 2023 | 154.16 | 154.63 | 151.82 | 151.86 | 6,662,132 | -3.58(-2.30%) |
Jul 06, 2023 | 156.26 | 156.50 | 155.21 | 155.45 | 4,860,652 | -0.99(-0.63%) |
Jul 05, 2023 | 156.49 | 157.44 | 155.67 | 156.44 | 5,924,555 | -0.09(-0.06%) |
Jul 03, 2023 | 155.15 | 156.76 | 154.67 | 156.52 | 2,913,338 | +1.01(+0.65%) |
Jun 30, 2023 | 153.33 | 155.86 | 153.14 | 155.51 | 6,450,096 | +2.87(+1.88%) |
Jun 29, 2023 | 152.87 | 153.11 | 151.52 | 152.65 | 7,253,461 | -1.04(-0.68%) |
Jun 28, 2023 | 153.09 | 154.03 | 153.00 | 153.69 | 6,363,944 | +0.83(+0.54%) |
Jun 27, 2023 | 152.52 | 154.20 | 152.43 | 152.85 | 4,074,016 | -0.55(-0.36%) |
Jun 26, 2023 | 154.00 | 154.13 | 152.69 | 153.41 | 4,751,908 | -0.41(-0.26%) |
Jun 23, 2023 | 154.23 | 154.63 | 153.38 | 153.81 | 6,393,642 | -0.29(-0.19%) |
Jun 22, 2023 | 153.34 | 154.43 | 152.84 | 154.10 | 4,483,355 | +1.28(+0.83%) |
Jun 21, 2023 | 152.58 | 153.69 | 151.74 | 152.82 | 6,485,775 | +0.30(+0.19%) |
Jun 20, 2023 | 153.06 | 153.80 | 152.25 | 152.53 | 6,737,827 | -1.36(-0.88%) |
Jun 16, 2023 | 156.41 | 156.47 | 153.63 | 153.88 | 11,682,364 | -2.18(-1.39%) |
Jun 15, 2023 | 155.34 | 156.55 | 155.32 | 156.06 | 6,118,143 | +4.96(+3.28%) |
May 08, 2023 | 149.67 | 151.33 | 149.46 | 151.10 | 5,028,773 | +0.94(+0.63%) |
May 05, 2023 | 148.71 | 150.40 | 148.24 | 150.16 | 4,903,909 | +1.29(+0.86%) |
May 04, 2023 | 148.96 | 149.39 | 147.91 | 148.88 | 4,719,298 | +0.41(+0.28%) |
May 03, 2023 | 149.39 | 149.92 | 148.12 | 148.46 | 4,170,818 | -0.55(-0.37%) |
May 02, 2023 | 149.30 | 149.32 | 147.32 | 149.01 | 3,831,575 | -0.40(-0.27%) |