Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 164.28 | 164.84 | 164.10 | 164.52 | 206,426 | +1.07(+0.65%) |
Jul 28, 2023 | 163.40 | 164.09 | 163.00 | 163.45 | 298,895 | +1.68(+1.04%) |
Jul 27, 2023 | 162.20 | 163.04 | 161.72 | 161.77 | 186,425 | -0.26(-0.16%) |
Jul 26, 2023 | 161.50 | 162.34 | 161.23 | 162.03 | 165,961 | +0.14(+0.08%) |
Jul 25, 2023 | 161.35 | 162.13 | 161.09 | 161.90 | 238,569 | +1.01(+0.63%) |
Jul 24, 2023 | 160.94 | 161.27 | 160.62 | 160.89 | 216,905 | +1.68(+1.06%) |
Jul 21, 2023 | 159.96 | 160.05 | 159.00 | 159.21 | 219,227 | -0.46(-0.29%) |
Jul 20, 2023 | 159.47 | 160.02 | 158.81 | 159.67 | 222,755 | -0.67(-0.42%) |
Jul 19, 2023 | 161.30 | 161.33 | 160.06 | 160.34 | 221,698 | +0.76(+0.48%) |
Jul 18, 2023 | 158.36 | 159.91 | 158.29 | 159.58 | 445,425 | +3.66(+2.35%) |
Jul 17, 2023 | 155.87 | 156.06 | 154.66 | 155.92 | 249,637 | +0.29(+0.19%) |
Jul 14, 2023 | 156.43 | 156.46 | 155.56 | 155.63 | 261,046 | -1.17(-0.75%) |
Jul 13, 2023 | 157.13 | 157.34 | 156.61 | 156.80 | 292,918 | +1.06(+0.68%) |
Jul 12, 2023 | 155.94 | 156.76 | 155.60 | 155.75 | 253,915 | +0.83(+0.54%) |
Jul 11, 2023 | 154.54 | 155.04 | 154.01 | 154.91 | 373,146 | -1.78(-1.14%) |
Jul 10, 2023 | 156.46 | 156.85 | 156.00 | 156.69 | 272,463 | -1.50(-0.95%) |
Jul 07, 2023 | 157.48 | 159.36 | 157.48 | 158.19 | 296,722 | +0.92(+0.58%) |
Jul 06, 2023 | 157.55 | 157.63 | 156.31 | 157.27 | 274,389 | -1.05(-0.66%) |
Jul 05, 2023 | 158.72 | 158.72 | 157.78 | 158.32 | 365,807 | +1.40(+0.89%) |
Jul 03, 2023 | 157.32 | 157.99 | 156.87 | 156.92 | 112,678 | -0.27(-0.17%) |
Jun 30, 2023 | 156.60 | 157.64 | 156.46 | 157.19 | 318,504 | +0.34(+0.22%) |
Jun 29, 2023 | 156.53 | 157.06 | 155.78 | 156.85 | 355,388 | +0.28(+0.18%) |
Jun 28, 2023 | 155.60 | 157.05 | 155.38 | 156.57 | 567,752 | +2.87(+1.86%) |
Jun 27, 2023 | 151.90 | 153.73 | 151.78 | 153.70 | 289,494 | +2.57(+1.70%) |
Jun 26, 2023 | 151.94 | 151.96 | 150.50 | 151.13 | 312,292 | +1.14(+0.76%) |
Jun 23, 2023 | 150.59 | 150.61 | 149.40 | 149.99 | 346,306 | -3.65(-2.37%) |
Jun 22, 2023 | 153.53 | 154.30 | 153.26 | 153.63 | 204,029 | +0.60(+0.39%) |
Jun 21, 2023 | 153.53 | 153.86 | 152.69 | 153.04 | 243,743 | -0.63(-0.41%) |
Jun 20, 2023 | 155.19 | 155.48 | 153.35 | 153.67 | 798,806 | -7.04(-4.38%) |
Jun 16, 2023 | 162.34 | 162.47 | 160.60 | 160.71 | 430,202 | -3.75(-2.28%) |
Jun 15, 2023 | 160.51 | 165.33 | 160.37 | 164.46 | 580,138 | +2.55(+1.58%) |
Jun 14, 2023 | 162.22 | 162.80 | 160.52 | 161.91 | 974,232 | +7.32(+4.74%) |
Jun 13, 2023 | 154.40 | 155.58 | 153.81 | 154.58 | 877,529 | +8.30(+5.68%) |
Jun 12, 2023 | 145.80 | 146.56 | 145.45 | 146.28 | 296,352 | +0.93(+0.64%) |
Jun 09, 2023 | 144.72 | 145.84 | 144.64 | 145.35 | 374,951 | +1.74(+1.21%) |
Jun 08, 2023 | 141.86 | 143.75 | 141.82 | 143.61 | 270,126 | +1.52(+1.07%) |
Jun 07, 2023 | 142.02 | 142.80 | 141.98 | 142.09 | 427,380 | -3.10(-2.14%) |
Jun 06, 2023 | 143.75 | 145.50 | 142.90 | 145.19 | 444,994 | +2.69(+1.89%) |
Jun 05, 2023 | 142.59 | 143.21 | 142.24 | 142.50 | 332,961 | -0.26(-0.18%) |
Jun 02, 2023 | 141.79 | 143.15 | 141.79 | 142.77 | 361,616 | +5.23(+3.80%) |
Jun 01, 2023 | 136.56 | 137.74 | 136.14 | 137.54 | 306,914 | +4.42(+3.32%) |
May 31, 2023 | 133.44 | 133.55 | 132.15 | 133.12 | 262,689 | -1.56(-1.16%) |
May 30, 2023 | 136.47 | 136.47 | 134.33 | 134.68 | 236,706 | -2.30(-1.68%) |
May 26, 2023 | 136.08 | 137.33 | 136.00 | 136.98 | 175,621 | +0.47(+0.34%) |
May 25, 2023 | 136.03 | 136.88 | 135.74 | 136.51 | 201,938 | +0.26(+0.19%) |
May 24, 2023 | 137.27 | 137.27 | 136.06 | 136.25 | 228,587 | -0.21(-0.16%) |
May 23, 2023 | 135.48 | 137.22 | 135.44 | 136.46 | 234,425 | -1.60(-1.16%) |
May 22, 2023 | 138.53 | 138.57 | 137.71 | 138.06 | 198,850 | -1.01(-0.72%) |
May 19, 2023 | 138.93 | 139.29 | 138.57 | 139.07 | 182,447 | -0.28(-0.20%) |
May 18, 2023 | 139.60 | 139.61 | 138.51 | 139.36 | 193,241 | +0.48(+0.34%) |
May 17, 2023 | 138.01 | 139.03 | 138.01 | 138.88 | 168,417 | +0.87(+0.63%) |
May 16, 2023 | 138.46 | 138.58 | 137.88 | 138.01 | 169,574 | -1.24(-0.89%) |
May 15, 2023 | 138.75 | 139.26 | 138.15 | 139.25 | 251,762 | -0.85(-0.61%) |
May 12, 2023 | 141.01 | 141.64 | 139.62 | 140.10 | 299,725 | +0.59(+0.42%) |
May 11, 2023 | 138.77 | 139.52 | 138.12 | 139.51 | 278,649 | -0.90(-0.64%) |
May 10, 2023 | 140.75 | 141.04 | 139.85 | 140.41 | 518,168 | +2.68(+1.95%) |
May 09, 2023 | 138.31 | 138.62 | 137.47 | 137.73 | 409,784 | +2.97(+2.21%) |
May 08, 2023 | 134.80 | 135.14 | 134.25 | 134.76 | 191,891 | +0.26(+0.20%) |
May 05, 2023 | 133.20 | 134.88 | 132.73 | 134.50 | 228,971 | +2.57(+1.95%) |
May 04, 2023 | 132.21 | 132.76 | 131.90 | 131.92 | 247,333 | -0.65(-0.49%) |
May 03, 2023 | 132.90 | 133.41 | 132.32 | 132.57 | 271,976 | +0.40(+0.30%) |
May 02, 2023 | 132.31 | 132.42 | 131.28 | 132.17 | 226,742 | -1.50(-1.12%) |