Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 157.74 | 161.00 | 157.22 | 160.98 | 637,307 | +3.18(+2.02%) |
Jul 28, 2023 | 156.70 | 158.30 | 154.04 | 157.80 | 669,124 | +1.38(+0.88%) |
Jul 27, 2023 | 157.53 | 159.08 | 155.22 | 156.42 | 764,559 | +0.41(+0.26%) |
Jul 26, 2023 | 152.59 | 156.44 | 151.77 | 156.01 | 1,012,926 | +3.58(+2.35%) |
Jul 25, 2023 | 149.79 | 153.51 | 149.50 | 152.43 | 1,166,742 | +2.27(+1.51%) |
Jul 24, 2023 | 154.38 | 155.39 | 149.39 | 150.16 | 1,704,664 | -4.95(-3.19%) |
Jul 21, 2023 | 175.00 | 175.00 | 154.80 | 155.11 | 2,710,260 | -21.81(-12.33%) |
Jul 20, 2023 | 181.46 | 181.68 | 176.51 | 176.92 | 921,172 | -4.55(-2.51%) |
Jul 19, 2023 | 181.44 | 182.09 | 178.55 | 181.47 | 708,063 | +1.80(+1.00%) |
Jul 18, 2023 | 176.75 | 180.91 | 176.65 | 179.67 | 600,177 | +2.60(+1.47%) |
Jul 17, 2023 | 175.65 | 177.77 | 174.16 | 177.07 | 334,951 | +1.00(+0.57%) |
Jul 14, 2023 | 177.69 | 178.47 | 174.84 | 176.07 | 616,943 | -2.09(-1.17%) |
Jul 13, 2023 | 177.28 | 179.50 | 175.70 | 178.16 | 654,371 | +0.26(+0.15%) |
Jul 12, 2023 | 178.92 | 180.68 | 177.59 | 177.90 | 661,251 | +0.73(+0.41%) |
Jul 11, 2023 | 174.69 | 178.13 | 174.18 | 177.17 | 708,918 | +3.84(+2.22%) |
Jul 10, 2023 | 170.85 | 174.24 | 169.85 | 173.33 | 694,886 | +1.99(+1.16%) |
Jul 07, 2023 | 169.00 | 173.67 | 169.00 | 171.34 | 549,043 | +2.35(+1.39%) |
Jul 06, 2023 | 167.35 | 170.42 | 166.39 | 168.99 | 628,025 | +1.21(+0.72%) |
Jul 05, 2023 | 166.48 | 170.48 | 166.31 | 167.78 | 757,599 | +1.27(+0.76%) |
Jul 03, 2023 | 166.90 | 167.67 | 165.04 | 166.51 | 416,805 | +1.90(+1.15%) |
Jun 30, 2023 | 164.19 | 165.55 | 162.62 | 164.61 | 520,854 | +0.83(+0.51%) |
Jun 29, 2023 | 164.48 | 166.27 | 163.17 | 163.78 | 475,117 | -0.30(-0.18%) |
Jun 28, 2023 | 158.76 | 164.17 | 158.76 | 164.08 | 597,483 | +4.61(+2.89%) |
Jun 27, 2023 | 155.00 | 159.72 | 154.13 | 159.47 | 460,635 | +4.30(+2.77%) |
Jun 26, 2023 | 154.75 | 156.54 | 153.38 | 155.17 | 607,307 | +0.56(+0.36%) |
Jun 23, 2023 | 152.79 | 157.52 | 152.34 | 154.61 | 1,135,848 | +1.39(+0.91%) |
Jun 22, 2023 | 151.28 | 154.36 | 150.15 | 153.22 | 436,901 | +1.54(+1.02%) |
Jun 21, 2023 | 150.48 | 152.68 | 148.91 | 151.68 | 486,000 | +1.66(+1.11%) |
Jun 20, 2023 | 149.13 | 152.15 | 148.52 | 150.02 | 517,572 | +0.86(+0.58%) |
Jun 16, 2023 | 151.85 | 153.20 | 148.34 | 149.16 | 1,848,610 | -2.33(-1.54%) |
Jun 15, 2023 | 147.62 | 151.82 | 146.41 | 151.49 | 606,651 | +3.00(+2.02%) |
Jun 14, 2023 | 150.86 | 152.48 | 145.87 | 148.49 | 615,808 | -2.93(-1.94%) |
Jun 13, 2023 | 146.96 | 152.00 | 145.83 | 151.42 | 1,082,255 | +7.84(+5.46%) |
Jun 12, 2023 | 141.95 | 143.91 | 140.00 | 143.58 | 297,862 | +1.61(+1.13%) |
Jun 09, 2023 | 145.23 | 146.16 | 141.53 | 141.97 | 355,157 | -3.26(-2.24%) |
Jun 08, 2023 | 145.12 | 145.50 | 142.41 | 145.23 | 369,245 | +0.62(+0.43%) |
Jun 07, 2023 | 140.88 | 145.70 | 139.98 | 144.61 | 754,634 | +4.55(+3.25%) |
Jun 06, 2023 | 136.29 | 140.50 | 136.29 | 140.06 | 464,157 | +3.40(+2.49%) |
Jun 05, 2023 | 137.67 | 138.94 | 134.93 | 136.66 | 480,082 | -2.91(-2.08%) |
Jun 02, 2023 | 132.11 | 140.01 | 132.11 | 139.57 | 826,005 | +7.99(+6.07%) |
Jun 01, 2023 | 130.98 | 132.85 | 130.02 | 131.58 | 475,155 | +0.66(+0.50%) |
May 31, 2023 | 136.70 | 137.43 | 129.91 | 130.92 | 1,029,127 | -9.68(-6.88%) |
May 30, 2023 | 138.13 | 141.39 | 138.13 | 140.60 | 592,222 | +3.29(+2.40%) |
May 26, 2023 | 136.10 | 137.81 | 135.20 | 137.31 | 262,728 | +1.45(+1.07%) |
May 25, 2023 | 138.04 | 139.05 | 133.73 | 135.86 | 401,728 | -1.51(-1.10%) |
May 24, 2023 | 137.63 | 137.78 | 134.27 | 137.37 | 514,224 | +0.39(+0.28%) |
May 23, 2023 | 133.73 | 139.18 | 133.73 | 136.98 | 527,883 | +2.89(+2.16%) |
May 22, 2023 | 133.93 | 134.64 | 133.04 | 134.09 | 398,125 | +0.92(+0.69%) |
May 19, 2023 | 136.10 | 136.10 | 132.27 | 133.17 | 485,058 | -2.84(-2.09%) |
May 18, 2023 | 134.95 | 136.43 | 134.09 | 136.01 | 372,967 | +1.00(+0.74%) |
May 17, 2023 | 131.95 | 136.93 | 131.69 | 135.01 | 586,143 | +3.90(+2.97%) |
May 16, 2023 | 131.16 | 132.50 | 130.01 | 131.11 | 366,355 | -2.09(-1.57%) |
May 15, 2023 | 131.63 | 134.29 | 130.72 | 133.20 | 353,718 | +1.34(+1.02%) |
May 12, 2023 | 133.62 | 134.46 | 130.90 | 131.86 | 323,314 | -0.75(-0.57%) |
May 11, 2023 | 132.59 | 134.68 | 131.52 | 132.61 | 400,118 | -0.49(-0.37%) |
May 10, 2023 | 136.50 | 137.20 | 133.07 | 133.10 | 668,895 | -2.03(-1.50%) |
May 09, 2023 | 133.90 | 136.10 | 133.33 | 135.13 | 421,073 | +0.39(+0.29%) |
May 08, 2023 | 133.87 | 135.57 | 132.50 | 134.74 | 490,328 | +1.52(+1.14%) |
May 05, 2023 | 130.90 | 134.18 | 130.51 | 133.22 | 554,968 | +3.80(+2.94%) |
May 04, 2023 | 131.08 | 131.87 | 128.25 | 129.42 | 845,802 | -2.83(-2.14%) |
May 03, 2023 | 135.00 | 137.09 | 132.16 | 132.25 | 602,078 | -2.59(-1.92%) |
May 02, 2023 | 136.23 | 136.69 | 132.40 | 134.84 | 583,737 | -2.15(-1.57%) |