Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 153.45 | 154.71 | 152.14 | 153.36 | 8,108,046 | -0.11(-0.07%) |
Jul 28, 2023 | 151.75 | 154.51 | 151.69 | 153.46 | 9,578,636 | +4.22(+2.83%) |
Jul 27, 2023 | 151.25 | 151.69 | 149.05 | 149.25 | 7,328,586 | -1.79(-1.19%) |
Jul 26, 2023 | 150.24 | 151.92 | 150.01 | 151.04 | 7,148,221 | +0.16(+0.10%) |
Jul 25, 2023 | 150.59 | 150.96 | 149.58 | 150.88 | 6,000,536 | +0.35(+0.23%) |
Jul 24, 2023 | 149.96 | 151.05 | 149.43 | 150.53 | 5,656,082 | +0.48(+0.32%) |
Jul 21, 2023 | 148.30 | 150.78 | 147.86 | 150.05 | 10,129,244 | +2.33(+1.57%) |
Jul 20, 2023 | 146.73 | 147.91 | 145.35 | 147.72 | 6,569,176 | +1.19(+0.81%) |
Jul 19, 2023 | 145.81 | 147.05 | 145.14 | 146.54 | 6,361,360 | +0.99(+0.68%) |
Jul 18, 2023 | 144.93 | 146.72 | 144.67 | 145.54 | 5,491,961 | +0.27(+0.19%) |
Jul 17, 2023 | 145.91 | 146.41 | 145.25 | 145.27 | 4,743,945 | -1.03(-0.71%) |
Jul 14, 2023 | 145.54 | 146.87 | 145.01 | 146.30 | 6,285,920 | +1.07(+0.74%) |
Jul 13, 2023 | 145.28 | 145.78 | 144.50 | 145.23 | 5,703,882 | +0.10(+0.07%) |
Jul 12, 2023 | 144.33 | 145.67 | 143.95 | 145.13 | 6,941,548 | +0.75(+0.52%) |
Jul 11, 2023 | 145.01 | 145.33 | 143.29 | 144.38 | 5,282,253 | -0.76(-0.52%) |
Jul 10, 2023 | 145.22 | 146.56 | 145.03 | 145.14 | 5,789,369 | +0.06(+0.04%) |
Jul 07, 2023 | 147.92 | 148.12 | 145.03 | 145.08 | 9,404,455 | -3.11(-2.10%) |
Jul 06, 2023 | 147.42 | 148.39 | 146.99 | 148.19 | 8,162,373 | -0.24(-0.16%) |
Jul 05, 2023 | 147.84 | 148.65 | 147.66 | 148.44 | 8,492,195 | -0.25(-0.17%) |
Jul 03, 2023 | 147.70 | 148.72 | 146.71 | 148.69 | 4,098,471 | +0.74(+0.50%) |
Jun 30, 2023 | 146.09 | 148.27 | 146.05 | 147.95 | 7,290,532 | +2.30(+1.58%) |
Jun 29, 2023 | 144.77 | 145.96 | 143.43 | 145.65 | 7,531,112 | -0.59(-0.41%) |
Jun 28, 2023 | 145.60 | 146.55 | 144.26 | 146.24 | 6,910,845 | -0.03(-0.02%) |
Jun 27, 2023 | 144.73 | 146.42 | 144.68 | 146.27 | 5,584,993 | +1.38(+0.95%) |
Jun 26, 2023 | 144.40 | 145.25 | 143.06 | 144.90 | 4,464,495 | +0.15(+0.10%) |
Jun 23, 2023 | 146.50 | 146.77 | 144.26 | 144.75 | 14,449,652 | -1.45(-0.99%) |
Jun 22, 2023 | 146.59 | 147.33 | 145.74 | 146.21 | 6,837,705 | +0.50(+0.34%) |
Jun 21, 2023 | 144.56 | 145.87 | 144.18 | 145.71 | 4,768,961 | +1.25(+0.86%) |
Jun 20, 2023 | 146.00 | 146.53 | 144.41 | 144.46 | 5,599,458 | -1.35(-0.92%) |
Jun 16, 2023 | 145.20 | 146.34 | 145.18 | 145.81 | 11,533,039 | +1.06(+0.73%) |
Jun 15, 2023 | 143.49 | 145.25 | 142.88 | 144.74 | 6,013,141 | -6.68(-4.41%) |
May 08, 2023 | 151.47 | 151.84 | 151.00 | 151.42 | 5,077,200 | -0.71(-0.47%) |
May 05, 2023 | 151.52 | 152.41 | 150.83 | 152.13 | 4,091,352 | +0.51(+0.33%) |
May 04, 2023 | 152.20 | 152.69 | 151.22 | 151.63 | 5,017,851 | -0.70(-0.46%) |
May 03, 2023 | 152.73 | 153.63 | 151.55 | 152.33 | 5,922,948 | -0.19(-0.13%) |
May 02, 2023 | 152.68 | 153.01 | 151.78 | 152.52 | 5,396,309 | -0.14(-0.09%) |