Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 165.37 | 168.69 | 165.37 | 166.55 | 301,158 | +0.84(+0.51%) |
Jul 28, 2023 | 166.99 | 168.65 | 164.40 | 165.71 | 332,816 | +1.21(+0.74%) |
Jul 27, 2023 | 172.62 | 172.62 | 162.89 | 164.50 | 336,419 | -7.03(-4.10%) |
Jul 26, 2023 | 169.23 | 172.13 | 167.87 | 171.53 | 231,242 | +2.22(+1.31%) |
Jul 25, 2023 | 166.71 | 170.02 | 166.71 | 169.31 | 294,534 | +0.99(+0.59%) |
Jul 24, 2023 | 170.64 | 172.24 | 168.13 | 168.32 | 205,041 | -1.24(-0.73%) |
Jul 21, 2023 | 170.25 | 170.25 | 167.16 | 169.56 | 242,030 | +0.11(+0.06%) |
Jul 20, 2023 | 172.66 | 172.66 | 168.53 | 169.45 | 223,349 | -2.04(-1.19%) |
Jul 19, 2023 | 172.95 | 173.38 | 170.18 | 171.49 | 252,371 | +0.10(+0.06%) |
Jul 18, 2023 | 168.96 | 172.10 | 168.96 | 171.39 | 214,720 | +2.73(+1.62%) |
Jul 17, 2023 | 166.60 | 168.86 | 165.21 | 168.66 | 168,183 | +1.83(+1.10%) |
Jul 14, 2023 | 170.33 | 171.04 | 165.88 | 166.83 | 235,623 | -3.73(-2.19%) |
Jul 13, 2023 | 166.51 | 170.67 | 166.51 | 170.56 | 360,706 | +4.90(+2.96%) |
Jul 12, 2023 | 167.36 | 168.51 | 164.82 | 165.66 | 289,020 | +2.46(+1.51%) |
Jul 11, 2023 | 161.98 | 164.79 | 161.84 | 163.20 | 423,448 | +2.69(+1.68%) |
Jul 10, 2023 | 155.30 | 160.71 | 155.30 | 160.51 | 326,934 | +4.23(+2.71%) |
Jul 07, 2023 | 152.74 | 157.04 | 152.74 | 156.28 | 418,872 | +3.11(+2.03%) |
Jul 06, 2023 | 153.63 | 154.42 | 151.64 | 153.17 | 254,948 | -2.98(-1.91%) |
Jul 05, 2023 | 154.04 | 157.00 | 152.58 | 156.15 | 299,353 | +0.69(+0.44%) |
Jul 03, 2023 | 155.34 | 158.68 | 153.99 | 155.46 | 197,058 | -0.34(-0.22%) |
Jun 30, 2023 | 156.95 | 157.14 | 154.20 | 155.80 | 528,411 | +0.48(+0.31%) |
Jun 29, 2023 | 150.95 | 155.56 | 150.95 | 155.32 | 261,190 | +3.25(+2.14%) |
Jun 28, 2023 | 151.10 | 152.51 | 149.29 | 152.07 | 255,851 | +0.06(+0.04%) |
Jun 27, 2023 | 149.89 | 153.72 | 148.95 | 152.01 | 274,704 | +2.67(+1.79%) |
Jun 26, 2023 | 146.98 | 152.11 | 146.98 | 149.34 | 289,521 | +3.31(+2.27%) |
Jun 23, 2023 | 146.41 | 146.58 | 143.07 | 146.03 | 682,907 | -2.27(-1.53%) |
Jun 22, 2023 | 146.39 | 149.40 | 145.01 | 148.30 | 328,239 | +0.81(+0.55%) |
Jun 21, 2023 | 146.51 | 147.81 | 145.60 | 147.49 | 305,354 | -0.51(-0.34%) |
Jun 20, 2023 | 149.67 | 149.67 | 147.37 | 148.00 | 248,068 | -3.02(-2.00%) |
Jun 16, 2023 | 152.07 | 152.62 | 149.72 | 151.02 | 487,517 | -0.28(-0.19%) |
Jun 15, 2023 | 149.75 | 151.32 | 148.20 | 151.30 | 218,051 | +0.19(+0.13%) |
Jun 14, 2023 | 153.65 | 155.35 | 149.81 | 151.11 | 232,335 | -1.55(-1.02%) |
Jun 13, 2023 | 151.92 | 153.51 | 151.47 | 152.66 | 165,370 | +1.16(+0.77%) |
Jun 12, 2023 | 151.93 | 152.44 | 149.80 | 151.50 | 180,027 | -0.94(-0.62%) |
Jun 09, 2023 | 152.04 | 153.01 | 150.76 | 152.44 | 168,089 | +0.98(+0.65%) |
Jun 08, 2023 | 153.42 | 153.66 | 148.02 | 151.46 | 231,503 | -3.15(-2.04%) |
Jun 07, 2023 | 150.30 | 155.27 | 149.69 | 154.61 | 340,877 | +5.70(+3.83%) |
Jun 06, 2023 | 144.89 | 149.09 | 143.55 | 148.91 | 233,081 | +4.91(+3.41%) |
Jun 05, 2023 | 145.34 | 147.28 | 141.29 | 144.00 | 243,645 | -3.94(-2.66%) |
Jun 02, 2023 | 145.05 | 149.49 | 144.79 | 147.94 | 317,395 | +5.97(+4.21%) |
Jun 01, 2023 | 140.34 | 142.47 | 138.66 | 141.97 | 372,947 | +1.63(+1.16%) |
May 31, 2023 | 141.44 | 142.41 | 139.25 | 140.34 | 389,541 | -2.09(-1.47%) |
May 30, 2023 | 145.80 | 145.80 | 141.94 | 142.43 | 164,712 | -1.80(-1.25%) |
May 26, 2023 | 141.65 | 144.29 | 140.11 | 144.23 | 323,701 | +2.85(+2.02%) |
May 25, 2023 | 139.23 | 141.89 | 137.52 | 141.38 | 329,666 | +2.13(+1.53%) |
May 24, 2023 | 139.93 | 140.75 | 137.76 | 139.25 | 262,073 | -2.08(-1.47%) |
May 23, 2023 | 145.91 | 148.07 | 141.30 | 141.33 | 294,716 | -4.75(-3.25%) |
May 22, 2023 | 144.31 | 147.08 | 143.79 | 146.08 | 236,431 | +2.01(+1.40%) |
May 19, 2023 | 147.91 | 147.91 | 142.79 | 144.07 | 453,676 | -2.27(-1.55%) |
May 18, 2023 | 141.49 | 147.15 | 140.99 | 146.34 | 533,328 | +4.73(+3.34%) |
May 17, 2023 | 138.82 | 141.84 | 137.77 | 141.61 | 439,882 | +3.91(+2.84%) |
May 16, 2023 | 137.62 | 138.70 | 137.02 | 137.70 | 648,040 | -0.77(-0.56%) |
May 15, 2023 | 138.11 | 139.97 | 137.40 | 138.47 | 449,159 | +1.36(+0.99%) |
May 12, 2023 | 137.71 | 138.14 | 135.64 | 137.11 | 668,236 | +0.31(+0.23%) |
May 11, 2023 | 135.25 | 137.46 | 134.31 | 136.80 | 349,099 | -0.18(-0.13%) |
May 10, 2023 | 134.82 | 137.50 | 132.97 | 136.98 | 513,890 | +4.59(+3.47%) |
May 09, 2023 | 129.82 | 132.92 | 127.50 | 132.39 | 496,508 | +0.68(+0.52%) |
May 08, 2023 | 135.28 | 136.03 | 131.36 | 131.71 | 441,802 | -3.81(-2.81%) |
May 05, 2023 | 135.84 | 137.51 | 133.20 | 135.52 | 543,162 | +2.02(+1.51%) |
May 04, 2023 | 128.58 | 134.74 | 123.00 | 133.50 | 926,808 | -0.94(-0.70%) |
May 03, 2023 | 137.45 | 138.30 | 133.85 | 134.44 | 414,962 | -1.85(-1.36%) |
May 02, 2023 | 137.60 | 138.33 | 131.29 | 136.29 | 733,008 | -2.53(-1.82%) |