Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 157.89 | 163.41 | 157.66 | 161.66 | 3,936,606 | +6.06(+3.89%) |
Jul 28, 2023 | 155.50 | 157.04 | 153.50 | 155.60 | 2,004,120 | +2.75(+1.80%) |
Jul 27, 2023 | 156.95 | 158.08 | 152.19 | 152.85 | 2,670,038 | -1.78(-1.15%) |
Jul 26, 2023 | 150.28 | 154.95 | 148.45 | 154.63 | 2,798,214 | +3.69(+2.44%) |
Jul 25, 2023 | 150.62 | 153.41 | 150.54 | 150.94 | 2,245,792 | +1.20(+0.80%) |
Jul 24, 2023 | 150.97 | 151.78 | 147.15 | 149.74 | 2,747,056 | -1.16(-0.77%) |
Jul 21, 2023 | 149.93 | 152.38 | 148.88 | 150.90 | 6,013,315 | +2.83(+1.91%) |
Jul 20, 2023 | 154.93 | 156.14 | 147.50 | 148.07 | 4,792,599 | -9.54(-6.05%) |
Jul 19, 2023 | 155.00 | 161.50 | 154.90 | 157.61 | 4,785,875 | +4.66(+3.05%) |
Jul 18, 2023 | 153.00 | 154.22 | 150.74 | 152.95 | 2,411,406 | +0.22(+0.14%) |
Jul 17, 2023 | 149.07 | 155.56 | 148.43 | 152.73 | 3,685,881 | +3.33(+2.23%) |
Jul 14, 2023 | 150.45 | 152.24 | 148.93 | 149.40 | 2,659,943 | -1.35(-0.90%) |
Jul 13, 2023 | 147.98 | 153.54 | 147.53 | 150.75 | 4,047,794 | +4.62(+3.16%) |
Jul 12, 2023 | 153.19 | 153.93 | 144.34 | 146.13 | 4,594,931 | -4.66(-3.09%) |
Jul 11, 2023 | 150.75 | 152.74 | 149.27 | 150.79 | 3,520,580 | +0.84(+0.56%) |
Jul 10, 2023 | 143.80 | 149.98 | 143.50 | 149.95 | 3,450,508 | +5.90(+4.10%) |
Jul 07, 2023 | 143.51 | 146.80 | 143.48 | 144.05 | 2,285,033 | +0.44(+0.31%) |
Jul 06, 2023 | 142.75 | 143.72 | 139.37 | 143.61 | 3,791,581 | -1.47(-1.01%) |
Jul 05, 2023 | 145.56 | 147.27 | 144.88 | 145.08 | 3,178,644 | -0.88(-0.60%) |
Jul 03, 2023 | 147.18 | 147.55 | 145.01 | 145.96 | 1,386,363 | -0.91(-0.62%) |
Jun 30, 2023 | 145.09 | 149.32 | 144.87 | 146.87 | 3,092,674 | +2.88(+2.00%) |
Jun 29, 2023 | 145.77 | 146.49 | 143.17 | 143.99 | 2,449,495 | -1.10(-0.76%) |
Jun 28, 2023 | 143.89 | 146.02 | 142.44 | 145.09 | 2,374,333 | +0.81(+0.56%) |
Jun 27, 2023 | 142.49 | 145.07 | 142.07 | 144.28 | 2,560,825 | +2.47(+1.74%) |
Jun 26, 2023 | 143.04 | 145.18 | 141.35 | 141.81 | 2,185,713 | -1.84(-1.28%) |
Jun 23, 2023 | 143.43 | 144.95 | 142.21 | 143.65 | 2,920,893 | -2.15(-1.47%) |
Jun 22, 2023 | 142.56 | 146.94 | 141.50 | 145.80 | 3,308,500 | +1.95(+1.36%) |
Jun 21, 2023 | 150.58 | 151.38 | 143.27 | 143.85 | 6,242,967 | -8.23(-5.41%) |
Jun 20, 2023 | 152.60 | 155.72 | 150.26 | 152.08 | 3,595,761 | -3.06(-1.97%) |
Jun 16, 2023 | 162.10 | 162.25 | 154.81 | 155.14 | 6,351,897 | -4.60(-2.88%) |
Jun 15, 2023 | 153.23 | 161.19 | 152.22 | 159.74 | 7,564,097 | +27.33(+20.64%) |
May 08, 2023 | 126.00 | 132.88 | 125.40 | 132.41 | 6,055,731 | +9.96(+8.13%) |
May 05, 2023 | 119.23 | 123.23 | 119.02 | 122.45 | 2,997,657 | +4.57(+3.88%) |
May 04, 2023 | 118.39 | 120.16 | 117.45 | 117.88 | 2,128,823 | +0.21(+0.18%) |
May 03, 2023 | 116.46 | 119.03 | 115.67 | 117.67 | 1,907,729 | +0.93(+0.80%) |
May 02, 2023 | 118.90 | 119.15 | 116.04 | 116.74 | 3,075,961 | -2.05(-1.73%) |