Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 151.54 | 154.46 | 151.49 | 153.70 | 1,151,105 | +3.80(+2.54%) |
Jul 28, 2023 | 151.25 | 151.25 | 146.63 | 149.90 | 982,035 | +1.08(+0.73%) |
Jul 27, 2023 | 154.61 | 156.48 | 147.98 | 148.82 | 1,360,544 | -3.17(-2.09%) |
Jul 26, 2023 | 146.97 | 152.10 | 146.55 | 151.99 | 1,275,476 | +4.36(+2.95%) |
Jul 25, 2023 | 146.21 | 148.29 | 144.03 | 147.63 | 925,818 | +1.03(+0.70%) |
Jul 24, 2023 | 147.92 | 150.22 | 145.75 | 146.60 | 907,950 | +1.30(+0.89%) |
Jul 21, 2023 | 147.77 | 147.77 | 143.30 | 145.30 | 732,414 | -1.98(-1.34%) |
Jul 20, 2023 | 145.30 | 148.55 | 141.77 | 147.28 | 979,147 | +0.35(+0.24%) |
Jul 19, 2023 | 145.30 | 148.56 | 143.93 | 146.93 | 913,451 | +2.90(+2.01%) |
Jul 18, 2023 | 142.50 | 146.87 | 142.12 | 144.03 | 1,001,635 | +1.15(+0.80%) |
Jul 17, 2023 | 143.73 | 143.73 | 141.92 | 142.88 | 1,014,760 | +0.00(+0.00%) |
Jul 14, 2023 | 146.15 | 146.60 | 142.10 | 142.88 | 932,583 | -3.91(-2.66%) |
Jul 13, 2023 | 150.74 | 151.00 | 145.47 | 146.79 | 1,106,400 | -2.11(-1.42%) |
Jul 12, 2023 | 149.99 | 151.17 | 147.81 | 148.90 | 1,416,447 | +1.41(+0.96%) |
Jul 11, 2023 | 144.74 | 148.24 | 143.02 | 147.49 | 1,818,046 | +6.38(+4.52%) |
Jul 10, 2023 | 135.44 | 141.29 | 134.72 | 141.11 | 1,005,051 | +5.03(+3.70%) |
Jul 07, 2023 | 132.99 | 138.30 | 132.40 | 136.08 | 1,255,606 | +2.83(+2.12%) |
Jul 06, 2023 | 135.19 | 138.68 | 131.35 | 133.25 | 2,075,709 | -5.23(-3.78%) |
Jul 05, 2023 | 146.13 | 149.06 | 137.80 | 138.48 | 2,628,584 | -12.12(-8.05%) |
Jul 03, 2023 | 149.15 | 151.94 | 148.66 | 150.60 | 785,302 | +1.47(+0.99%) |
Jun 30, 2023 | 148.63 | 150.49 | 146.00 | 149.13 | 1,123,203 | +1.73(+1.17%) |
Jun 29, 2023 | 148.53 | 152.13 | 144.44 | 147.40 | 1,943,616 | -0.67(-0.45%) |
Jun 28, 2023 | 144.33 | 149.97 | 144.00 | 148.07 | 2,868,370 | +5.54(+3.89%) |
Jun 27, 2023 | 136.23 | 144.41 | 135.00 | 142.53 | 2,726,623 | +11.52(+8.79%) |
Jun 26, 2023 | 129.00 | 134.41 | 129.00 | 131.01 | 1,356,992 | +1.94(+1.50%) |
Jun 23, 2023 | 122.82 | 129.36 | 122.32 | 129.07 | 2,662,674 | +4.26(+3.41%) |
Jun 22, 2023 | 130.70 | 130.70 | 124.22 | 124.81 | 1,393,006 | -6.71(-5.10%) |
Jun 21, 2023 | 128.90 | 135.22 | 128.76 | 131.52 | 2,186,439 | +2.65(+2.06%) |
Jun 20, 2023 | 119.66 | 129.64 | 119.40 | 128.87 | 2,145,838 | +9.45(+7.91%) |
Jun 16, 2023 | 123.05 | 123.05 | 118.81 | 119.42 | 1,417,613 | -2.61(-2.14%) |
Jun 15, 2023 | 118.73 | 122.79 | 118.00 | 122.03 | 736,954 | +11.56(+10.46%) |
May 08, 2023 | 113.46 | 113.73 | 106.44 | 110.47 | 1,320,036 | -3.71(-3.25%) |
May 05, 2023 | 111.16 | 115.00 | 111.00 | 114.18 | 1,051,238 | +5.15(+4.72%) |
May 04, 2023 | 115.12 | 116.46 | 108.94 | 109.03 | 1,786,546 | -5.71(-4.98%) |
May 03, 2023 | 109.00 | 121.31 | 108.48 | 114.74 | 3,851,948 | +11.94(+11.61%) |
May 02, 2023 | 101.87 | 103.29 | 99.11 | 102.80 | 1,864,050 | +0.28(+0.27%) |