Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 168.58 | 171.30 | 167.95 | 169.94 | 1,741,584 | +3.11(+1.86%) |
Jul 28, 2023 | 166.88 | 168.47 | 164.26 | 166.82 | 992,288 | +0.50(+0.30%) |
Jul 27, 2023 | 166.08 | 167.80 | 165.26 | 166.32 | 1,262,215 | -0.47(-0.28%) |
Jul 26, 2023 | 167.83 | 169.87 | 164.66 | 166.79 | 1,344,285 | -3.92(-2.30%) |
Jul 25, 2023 | 161.92 | 172.07 | 161.43 | 170.72 | 1,884,876 | +6.15(+3.74%) |
Jul 24, 2023 | 162.72 | 165.66 | 161.62 | 164.56 | 1,311,932 | +2.78(+1.72%) |
Jul 21, 2023 | 164.34 | 164.59 | 161.31 | 161.78 | 1,193,327 | -2.16(-1.32%) |
Jul 20, 2023 | 165.80 | 165.99 | 162.78 | 163.94 | 1,179,707 | -1.09(-0.66%) |
Jul 19, 2023 | 167.88 | 167.96 | 163.99 | 165.03 | 1,099,010 | -4.11(-2.43%) |
Jul 18, 2023 | 164.95 | 169.63 | 164.73 | 169.13 | 1,350,158 | +3.80(+2.30%) |
Jul 17, 2023 | 163.62 | 165.67 | 162.96 | 165.33 | 797,522 | +0.65(+0.40%) |
Jul 14, 2023 | 167.53 | 167.53 | 162.40 | 164.68 | 1,167,969 | -2.46(-1.47%) |
Jul 13, 2023 | 168.73 | 168.88 | 166.84 | 167.14 | 915,688 | -0.41(-0.24%) |
Jul 12, 2023 | 167.87 | 170.14 | 167.35 | 167.54 | 1,150,573 | +1.31(+0.79%) |
Jul 11, 2023 | 162.99 | 166.44 | 162.26 | 166.23 | 1,256,389 | +4.13(+2.55%) |
Jul 10, 2023 | 158.94 | 162.37 | 158.60 | 162.10 | 991,946 | +2.18(+1.36%) |
Jul 07, 2023 | 158.45 | 162.90 | 158.06 | 159.92 | 1,580,430 | +1.81(+1.14%) |
Jul 06, 2023 | 156.90 | 159.96 | 154.72 | 158.11 | 1,937,832 | -0.33(-0.21%) |
Jul 05, 2023 | 161.89 | 163.32 | 157.97 | 158.44 | 2,610,463 | -5.10(-3.12%) |
Jul 03, 2023 | 161.68 | 165.05 | 160.97 | 163.54 | 775,256 | +1.61(+0.99%) |
Jun 30, 2023 | 162.13 | 162.47 | 159.72 | 161.93 | 1,255,953 | +0.64(+0.40%) |
Jun 29, 2023 | 158.31 | 161.40 | 158.31 | 161.28 | 891,363 | +2.69(+1.69%) |
Jun 28, 2023 | 156.91 | 159.09 | 156.08 | 158.60 | 1,757,908 | +0.34(+0.22%) |
Jun 27, 2023 | 153.75 | 159.06 | 153.60 | 158.25 | 1,309,295 | +5.32(+3.48%) |
Jun 26, 2023 | 152.22 | 155.63 | 151.98 | 152.94 | 1,146,521 | +1.55(+1.03%) |
Jun 23, 2023 | 148.96 | 152.08 | 148.49 | 151.38 | 1,472,577 | +0.45(+0.30%) |
Jun 22, 2023 | 149.34 | 151.14 | 148.07 | 150.93 | 1,121,928 | +1.41(+0.94%) |
Jun 21, 2023 | 147.04 | 151.43 | 146.46 | 149.52 | 1,222,921 | +2.34(+1.59%) |
Jun 20, 2023 | 147.29 | 147.78 | 145.21 | 147.18 | 1,210,011 | -1.86(-1.25%) |
Jun 16, 2023 | 149.53 | 150.22 | 147.11 | 149.04 | 3,229,260 | +0.23(+0.15%) |
Jun 15, 2023 | 147.66 | 150.36 | 147.22 | 148.81 | 1,046,032 | +0.53(+0.36%) |
Jun 14, 2023 | 153.48 | 154.31 | 147.18 | 148.28 | 1,646,133 | -3.67(-2.42%) |
Jun 13, 2023 | 147.65 | 152.12 | 147.01 | 151.95 | 1,708,743 | +5.80(+3.97%) |
Jun 12, 2023 | 142.74 | 146.70 | 141.62 | 146.16 | 1,248,953 | +2.88(+2.01%) |
Jun 09, 2023 | 144.70 | 144.94 | 142.37 | 143.27 | 1,108,110 | -1.27(-0.88%) |
Jun 08, 2023 | 146.25 | 147.19 | 142.80 | 144.54 | 1,278,425 | -1.07(-0.74%) |
Jun 07, 2023 | 141.39 | 146.16 | 141.39 | 145.62 | 1,898,652 | +4.35(+3.08%) |
Jun 06, 2023 | 137.11 | 141.71 | 136.73 | 141.26 | 1,199,202 | +2.53(+1.82%) |
Jun 05, 2023 | 138.79 | 141.41 | 136.16 | 138.73 | 1,985,297 | -0.34(-0.25%) |
Jun 02, 2023 | 136.26 | 139.65 | 135.74 | 139.08 | 2,175,191 | +8.13(+6.21%) |
Jun 01, 2023 | 131.70 | 131.91 | 129.84 | 130.95 | 1,522,183 | +0.96(+0.73%) |
May 31, 2023 | 129.41 | 130.57 | 127.76 | 129.99 | 2,432,370 | -0.94(-0.71%) |
May 30, 2023 | 133.07 | 133.79 | 129.96 | 130.93 | 1,091,881 | -3.08(-2.30%) |
May 26, 2023 | 132.94 | 135.24 | 132.57 | 134.01 | 1,008,469 | +1.43(+1.08%) |
May 25, 2023 | 131.47 | 133.31 | 130.71 | 132.58 | 1,297,177 | +1.30(+0.99%) |
May 24, 2023 | 134.07 | 134.07 | 130.56 | 131.28 | 1,564,071 | -3.49(-2.59%) |
May 23, 2023 | 135.16 | 135.59 | 131.50 | 134.78 | 1,961,404 | -2.99(-2.17%) |
May 22, 2023 | 136.97 | 138.49 | 136.12 | 137.77 | 1,280,812 | +1.27(+0.93%) |
May 19, 2023 | 139.25 | 139.66 | 135.71 | 136.50 | 1,350,291 | -1.58(-1.15%) |
May 18, 2023 | 136.29 | 138.33 | 135.24 | 138.08 | 1,158,909 | +0.63(+0.46%) |
May 17, 2023 | 136.83 | 138.14 | 135.70 | 137.45 | 1,091,297 | +2.81(+2.09%) |
May 16, 2023 | 137.60 | 137.76 | 134.28 | 134.64 | 989,922 | -3.64(-2.63%) |
May 15, 2023 | 137.97 | 138.68 | 136.53 | 138.28 | 1,183,427 | +1.38(+1.01%) |
May 12, 2023 | 136.45 | 138.26 | 135.67 | 136.90 | 1,454,794 | +1.54(+1.14%) |
May 11, 2023 | 131.87 | 136.03 | 131.32 | 135.36 | 2,547,346 | -0.11(-0.08%) |
May 10, 2023 | 140.15 | 140.76 | 132.61 | 135.47 | 1,841,007 | -2.51(-1.82%) |
May 09, 2023 | 138.13 | 139.70 | 137.56 | 137.98 | 1,648,061 | -1.43(-1.02%) |
May 08, 2023 | 142.57 | 143.03 | 138.79 | 139.40 | 1,142,106 | -0.69(-0.49%) |
May 05, 2023 | 140.15 | 142.15 | 139.28 | 140.09 | 2,184,291 | +2.40(+1.74%) |
May 04, 2023 | 142.69 | 144.27 | 136.71 | 137.69 | 2,876,591 | -6.21(-4.32%) |
May 03, 2023 | 145.00 | 147.98 | 143.85 | 143.90 | 1,514,146 | -0.36(-0.25%) |
May 02, 2023 | 145.30 | 145.93 | 140.95 | 144.27 | 1,810,416 | -1.43(-0.98%) |