Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 179.15 | 180.10 | 177.95 | 180.03 | 50,318 | +0.67(+0.37%) |
Jul 28, 2023 | 177.81 | 179.63 | 175.70 | 179.36 | 84,140 | +3.02(+1.71%) |
Jul 27, 2023 | 176.00 | 176.63 | 173.45 | 176.34 | 65,995 | +1.60(+0.92%) |
Jul 26, 2023 | 172.32 | 174.97 | 171.45 | 174.73 | 80,408 | +1.92(+1.11%) |
Jul 25, 2023 | 172.34 | 176.38 | 172.34 | 172.81 | 118,048 | +0.27(+0.16%) |
Jul 24, 2023 | 172.13 | 176.08 | 170.98 | 172.54 | 111,577 | +1.30(+0.76%) |
Jul 21, 2023 | 173.54 | 173.54 | 169.92 | 171.24 | 91,448 | -1.26(-0.73%) |
Jul 20, 2023 | 172.41 | 172.80 | 169.28 | 172.50 | 62,454 | +0.18(+0.10%) |
Jul 19, 2023 | 169.03 | 173.53 | 166.81 | 172.32 | 77,043 | +3.17(+1.87%) |
Jul 18, 2023 | 165.68 | 169.16 | 165.68 | 169.16 | 118,427 | +3.77(+2.28%) |
Jul 17, 2023 | 160.85 | 165.53 | 160.76 | 165.39 | 38,515 | +4.67(+2.91%) |
Jul 14, 2023 | 160.62 | 160.89 | 158.88 | 160.72 | 32,028 | +0.49(+0.30%) |
Jul 13, 2023 | 159.90 | 160.74 | 158.37 | 160.23 | 37,083 | +1.25(+0.78%) |
Jul 12, 2023 | 159.96 | 160.95 | 158.24 | 158.99 | 45,363 | +1.43(+0.91%) |
Jul 11, 2023 | 158.77 | 159.71 | 155.93 | 157.55 | 69,361 | -0.31(-0.20%) |
Jul 10, 2023 | 155.20 | 158.17 | 155.20 | 157.86 | 45,312 | +2.02(+1.30%) |
Jul 07, 2023 | 157.34 | 158.41 | 155.60 | 155.84 | 44,744 | -0.94(-0.60%) |
Jul 06, 2023 | 158.45 | 161.02 | 155.40 | 156.78 | 46,111 | -2.40(-1.51%) |
Jul 05, 2023 | 163.16 | 163.16 | 158.50 | 159.18 | 42,810 | -4.82(-2.94%) |
Jul 03, 2023 | 164.31 | 164.31 | 162.70 | 164.00 | 16,259 | -1.53(-0.93%) |
Jun 30, 2023 | 165.86 | 166.00 | 163.64 | 165.53 | 99,965 | +2.37(+1.45%) |
Jun 29, 2023 | 162.25 | 164.93 | 162.25 | 163.16 | 67,254 | +0.92(+0.56%) |
Jun 28, 2023 | 162.00 | 163.98 | 162.00 | 162.24 | 42,386 | -0.20(-0.12%) |
Jun 27, 2023 | 161.27 | 164.24 | 159.72 | 162.44 | 50,119 | +3.20(+2.01%) |
Jun 26, 2023 | 158.40 | 162.50 | 158.40 | 159.25 | 65,441 | +0.14(+0.09%) |
Jun 23, 2023 | 161.08 | 164.24 | 157.27 | 159.11 | 209,224 | -4.07(-2.50%) |
Jun 22, 2023 | 162.10 | 163.49 | 159.89 | 163.18 | 108,540 | +1.47(+0.91%) |
Jun 21, 2023 | 159.85 | 163.39 | 159.85 | 161.71 | 101,897 | +0.50(+0.31%) |
Jun 20, 2023 | 158.87 | 161.50 | 155.20 | 161.21 | 38,195 | +0.95(+0.59%) |
Jun 16, 2023 | 161.87 | 163.54 | 159.40 | 160.26 | 67,261 | +0.04(+0.02%) |
Jun 15, 2023 | 158.16 | 160.46 | 157.23 | 160.22 | 28,476 | +1.71(+1.08%) |
Jun 14, 2023 | 159.37 | 161.09 | 156.44 | 158.51 | 51,438 | -1.06(-0.66%) |
Jun 13, 2023 | 157.07 | 160.39 | 155.52 | 159.56 | 44,227 | +3.05(+1.95%) |
Jun 12, 2023 | 156.87 | 159.49 | 156.12 | 156.52 | 54,999 | +0.57(+0.36%) |
Jun 09, 2023 | 155.96 | 157.33 | 154.95 | 155.95 | 43,432 | -0.77(-0.49%) |
Jun 08, 2023 | 156.48 | 159.97 | 156.48 | 156.72 | 29,621 | -1.11(-0.71%) |
Jun 07, 2023 | 157.34 | 160.52 | 156.25 | 157.83 | 75,616 | +1.86(+1.19%) |
Jun 06, 2023 | 154.04 | 158.86 | 154.04 | 155.97 | 68,316 | +1.13(+0.73%) |
Jun 05, 2023 | 157.41 | 163.78 | 153.29 | 154.84 | 57,047 | +1.92(+1.26%) |
Jun 02, 2023 | 145.70 | 153.96 | 145.70 | 152.92 | 66,924 | +8.86(+6.15%) |
Jun 01, 2023 | 140.77 | 144.74 | 139.53 | 144.06 | 40,672 | +2.90(+2.05%) |
May 31, 2023 | 143.50 | 144.83 | 140.38 | 141.16 | 77,923 | -2.12(-1.48%) |
May 30, 2023 | 142.94 | 145.75 | 142.86 | 143.28 | 42,770 | -0.26(-0.18%) |
May 26, 2023 | 141.17 | 144.18 | 140.06 | 143.54 | 38,106 | +3.65(+2.61%) |
May 25, 2023 | 135.16 | 142.52 | 135.16 | 139.89 | 60,013 | +6.91(+5.20%) |
May 24, 2023 | 133.63 | 135.02 | 132.25 | 132.98 | 41,751 | -0.85(-0.63%) |
May 23, 2023 | 136.99 | 137.15 | 133.57 | 133.83 | 54,629 | -4.91(-3.54%) |
May 22, 2023 | 138.15 | 139.93 | 137.17 | 138.74 | 37,706 | +0.55(+0.40%) |
May 19, 2023 | 139.03 | 139.22 | 137.02 | 138.19 | 37,813 | +1.06(+0.78%) |
May 18, 2023 | 135.95 | 137.68 | 135.32 | 137.12 | 34,032 | +1.18(+0.87%) |
May 17, 2023 | 134.45 | 136.75 | 134.45 | 135.95 | 35,353 | +2.93(+2.20%) |
May 16, 2023 | 134.15 | 134.15 | 132.53 | 133.02 | 30,846 | -1.22(-0.91%) |
May 15, 2023 | 134.59 | 135.79 | 133.84 | 134.24 | 25,390 | -0.49(-0.36%) |
May 12, 2023 | 134.78 | 135.65 | 132.78 | 134.72 | 23,131 | +0.96(+0.71%) |
May 11, 2023 | 134.06 | 134.20 | 132.26 | 133.77 | 34,778 | -1.81(-1.34%) |
May 10, 2023 | 135.33 | 135.99 | 132.96 | 135.58 | 31,039 | +2.03(+1.52%) |
May 09, 2023 | 134.34 | 134.50 | 132.13 | 133.55 | 22,244 | -0.73(-0.54%) |
May 08, 2023 | 136.08 | 136.41 | 133.80 | 134.28 | 34,485 | -0.83(-0.61%) |
May 05, 2023 | 134.68 | 136.07 | 132.51 | 135.10 | 72,997 | +2.59(+1.95%) |
May 04, 2023 | 134.00 | 134.16 | 131.54 | 132.51 | 30,511 | -2.77(-2.05%) |
May 03, 2023 | 134.56 | 137.43 | 134.56 | 135.28 | 32,666 | +1.60(+1.20%) |
May 02, 2023 | 135.11 | 135.72 | 133.23 | 133.68 | 53,412 | -2.66(-1.95%) |