Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 164.40 | 165.19 | 163.84 | 164.20 | 496,057 | -0.87(-0.53%) |
Jul 28, 2023 | 164.40 | 165.55 | 160.96 | 165.07 | 91,487 | +0.94(+0.57%) |
Jul 27, 2023 | 165.87 | 167.70 | 163.21 | 164.13 | 92,215 | -0.56(-0.34%) |
Jul 26, 2023 | 165.27 | 166.94 | 164.12 | 164.69 | 128,021 | -1.25(-0.75%) |
Jul 25, 2023 | 164.13 | 166.07 | 163.62 | 165.94 | 109,229 | +0.39(+0.23%) |
Jul 24, 2023 | 165.00 | 167.01 | 164.62 | 165.55 | 88,374 | +0.23(+0.14%) |
Jul 21, 2023 | 166.13 | 166.45 | 165.28 | 165.33 | 85,803 | -0.36(-0.22%) |
Jul 20, 2023 | 168.34 | 169.70 | 164.53 | 165.68 | 134,100 | -1.47(-0.88%) |
Jul 19, 2023 | 167.49 | 167.58 | 164.05 | 167.16 | 168,338 | -0.54(-0.32%) |
Jul 18, 2023 | 166.40 | 169.36 | 166.40 | 167.70 | 132,470 | +1.56(+0.94%) |
Jul 17, 2023 | 163.94 | 166.38 | 163.18 | 166.14 | 99,920 | +1.66(+1.01%) |
Jul 14, 2023 | 167.26 | 167.50 | 164.21 | 164.48 | 138,082 | -3.11(-1.85%) |
Jul 13, 2023 | 167.57 | 168.00 | 166.53 | 167.58 | 91,229 | +0.80(+0.48%) |
Jul 12, 2023 | 169.12 | 169.67 | 166.28 | 166.78 | 142,264 | -0.36(-0.22%) |
Jul 11, 2023 | 165.95 | 167.47 | 165.04 | 167.15 | 94,952 | +1.79(+1.08%) |
Jul 10, 2023 | 163.49 | 166.84 | 163.49 | 165.36 | 187,815 | +2.47(+1.52%) |
Jul 07, 2023 | 162.23 | 167.22 | 161.43 | 162.88 | 355,050 | +0.19(+0.12%) |
Jul 06, 2023 | 164.95 | 165.13 | 161.81 | 162.69 | 295,371 | -3.25(-1.96%) |
Jul 05, 2023 | 166.86 | 167.56 | 165.00 | 165.95 | 194,397 | -1.84(-1.10%) |
Jul 03, 2023 | 171.49 | 172.26 | 167.04 | 167.79 | 148,753 | -4.28(-2.49%) |
Jun 30, 2023 | 172.88 | 174.09 | 172.02 | 172.07 | 191,694 | +0.94(+0.55%) |
Jun 29, 2023 | 167.74 | 171.63 | 167.74 | 171.13 | 137,231 | +2.65(+1.57%) |
Jun 28, 2023 | 166.53 | 168.71 | 165.67 | 168.48 | 111,963 | +2.45(+1.48%) |
Jun 27, 2023 | 162.89 | 166.34 | 162.25 | 166.03 | 199,602 | +4.24(+2.62%) |
Jun 26, 2023 | 160.36 | 162.90 | 160.13 | 161.78 | 131,186 | +1.23(+0.76%) |
Jun 23, 2023 | 161.39 | 162.07 | 159.94 | 160.56 | 322,189 | -2.52(-1.55%) |
Jun 22, 2023 | 163.30 | 166.30 | 161.92 | 163.08 | 192,111 | -1.01(-0.61%) |
Jun 21, 2023 | 160.98 | 164.68 | 160.11 | 164.09 | 227,315 | +2.90(+1.80%) |
Jun 20, 2023 | 159.19 | 162.68 | 158.59 | 161.19 | 243,149 | +1.20(+0.75%) |
Jun 16, 2023 | 160.74 | 161.26 | 156.57 | 160.00 | 503,078 | +0.47(+0.29%) |
Jun 15, 2023 | 157.21 | 159.94 | 156.81 | 159.53 | 240,208 | +1.72(+1.09%) |
Jun 14, 2023 | 155.91 | 157.84 | 155.47 | 157.81 | 197,611 | +1.97(+1.26%) |
Jun 13, 2023 | 153.33 | 156.11 | 153.03 | 155.84 | 130,473 | +2.48(+1.62%) |
Jun 12, 2023 | 153.16 | 154.21 | 151.27 | 153.36 | 278,829 | +0.88(+0.58%) |
Jun 09, 2023 | 145.91 | 153.05 | 145.45 | 152.48 | 323,591 | +6.10(+4.17%) |
Jun 08, 2023 | 145.56 | 147.33 | 145.05 | 146.37 | 109,248 | +0.80(+0.55%) |
Jun 07, 2023 | 143.14 | 146.16 | 142.72 | 145.57 | 135,010 | +3.16(+2.22%) |
Jun 06, 2023 | 141.05 | 143.93 | 141.05 | 142.42 | 90,186 | +2.34(+1.67%) |
Jun 05, 2023 | 140.31 | 141.10 | 137.50 | 140.07 | 130,852 | -1.23(-0.87%) |
Jun 02, 2023 | 138.45 | 141.85 | 138.45 | 141.30 | 114,591 | +3.65(+2.65%) |
Jun 01, 2023 | 137.08 | 137.77 | 134.96 | 137.65 | 82,288 | +1.58(+1.16%) |
May 31, 2023 | 139.34 | 139.34 | 135.78 | 136.07 | 123,535 | -3.65(-2.61%) |
May 30, 2023 | 140.16 | 140.98 | 138.80 | 139.72 | 71,422 | +0.10(+0.07%) |
May 26, 2023 | 136.57 | 139.75 | 136.57 | 139.62 | 90,302 | +2.80(+2.05%) |
May 25, 2023 | 141.24 | 141.64 | 136.40 | 136.82 | 89,728 | -4.45(-3.15%) |
May 24, 2023 | 141.90 | 141.96 | 140.73 | 141.27 | 108,766 | -0.48(-0.34%) |
May 23, 2023 | 142.31 | 143.81 | 140.64 | 141.75 | 95,080 | -1.38(-0.97%) |
May 22, 2023 | 142.44 | 143.77 | 141.84 | 143.14 | 100,602 | +1.07(+0.75%) |
May 19, 2023 | 144.60 | 146.15 | 141.13 | 142.07 | 104,097 | -1.46(-1.02%) |
May 18, 2023 | 141.66 | 143.91 | 141.64 | 143.53 | 83,414 | +1.35(+0.95%) |
May 17, 2023 | 141.00 | 142.57 | 139.03 | 142.18 | 108,893 | +1.22(+0.86%) |
May 16, 2023 | 140.72 | 142.59 | 139.89 | 140.96 | 115,847 | -0.55(-0.39%) |
May 15, 2023 | 141.23 | 141.65 | 139.77 | 141.52 | 116,630 | +0.07(+0.05%) |
May 12, 2023 | 140.36 | 141.80 | 138.47 | 141.45 | 179,598 | +1.66(+1.18%) |
May 11, 2023 | 138.44 | 140.78 | 137.82 | 139.79 | 140,548 | +0.32(+0.23%) |
May 10, 2023 | 136.06 | 139.68 | 134.85 | 139.47 | 153,499 | +3.63(+2.67%) |
May 09, 2023 | 133.08 | 136.54 | 132.37 | 135.84 | 134,427 | +2.47(+1.86%) |
May 08, 2023 | 132.47 | 133.40 | 131.31 | 133.36 | 80,168 | +1.06(+0.80%) |
May 05, 2023 | 127.22 | 132.76 | 127.22 | 132.30 | 169,976 | +6.25(+4.96%) |
May 04, 2023 | 136.41 | 136.69 | 124.96 | 126.05 | 202,166 | -11.04(-8.06%) |
May 03, 2023 | 131.00 | 138.61 | 131.00 | 137.09 | 244,993 | +6.53(+5.00%) |
May 02, 2023 | 125.04 | 131.16 | 120.84 | 130.56 | 294,153 | +1.98(+1.54%) |