Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 165.62 | 167.05 | 164.64 | 166.26 | 284,342 | +1.07(+0.65%) |
Jul 28, 2023 | 166.59 | 167.04 | 164.39 | 165.19 | 304,399 | -0.30(-0.18%) |
Jul 27, 2023 | 168.03 | 168.10 | 164.65 | 165.49 | 324,185 | -1.99(-1.19%) |
Jul 26, 2023 | 169.00 | 170.08 | 167.28 | 167.48 | 307,296 | -2.52(-1.48%) |
Jul 25, 2023 | 169.10 | 170.86 | 167.97 | 170.00 | 243,183 | +0.68(+0.40%) |
Jul 24, 2023 | 169.14 | 170.25 | 168.86 | 169.32 | 310,381 | +0.18(+0.11%) |
Jul 21, 2023 | 171.04 | 171.04 | 168.95 | 169.14 | 503,056 | -0.94(-0.55%) |
Jul 20, 2023 | 165.28 | 170.73 | 165.19 | 170.08 | 506,138 | +4.54(+2.74%) |
Jul 19, 2023 | 166.47 | 166.50 | 163.32 | 165.54 | 371,003 | -0.02(-0.01%) |
Jul 18, 2023 | 166.55 | 167.56 | 164.88 | 165.56 | 209,065 | -1.66(-0.99%) |
Jul 17, 2023 | 165.63 | 167.75 | 165.00 | 167.22 | 173,215 | +1.95(+1.18%) |
Jul 14, 2023 | 165.67 | 165.67 | 163.09 | 165.27 | 228,805 | -0.11(-0.07%) |
Jul 13, 2023 | 166.36 | 167.27 | 164.63 | 165.38 | 289,509 | -0.75(-0.45%) |
Jul 12, 2023 | 169.56 | 169.87 | 166.07 | 166.13 | 451,477 | -1.95(-1.16%) |
Jul 11, 2023 | 172.02 | 172.54 | 166.69 | 168.08 | 675,622 | -3.79(-2.21%) |
Jul 10, 2023 | 167.31 | 172.07 | 165.87 | 171.87 | 410,421 | +4.19(+2.50%) |
Jul 07, 2023 | 163.47 | 168.87 | 163.47 | 167.68 | 490,781 | +3.48(+2.12%) |
Jul 06, 2023 | 163.82 | 165.55 | 162.36 | 164.20 | 320,973 | -0.82(-0.50%) |
Jul 05, 2023 | 162.26 | 165.88 | 160.37 | 165.02 | 404,277 | +1.85(+1.13%) |
Jul 03, 2023 | 163.49 | 164.57 | 162.70 | 163.17 | 223,088 | -1.26(-0.77%) |
Jun 30, 2023 | 163.61 | 164.80 | 162.81 | 164.43 | 359,711 | +2.39(+1.47%) |
Jun 29, 2023 | 160.04 | 162.89 | 159.69 | 162.04 | 387,079 | +2.02(+1.26%) |
Jun 28, 2023 | 157.87 | 160.20 | 157.52 | 160.02 | 383,725 | +1.85(+1.17%) |
Jun 27, 2023 | 156.65 | 159.56 | 156.43 | 158.17 | 239,935 | +2.06(+1.32%) |
Jun 26, 2023 | 155.08 | 156.83 | 153.81 | 156.11 | 305,540 | +0.69(+0.44%) |
Jun 23, 2023 | 153.78 | 156.65 | 152.14 | 155.42 | 628,887 | +1.16(+0.75%) |
Jun 22, 2023 | 158.63 | 158.97 | 153.20 | 154.26 | 530,181 | -5.28(-3.31%) |
Jun 21, 2023 | 157.76 | 160.50 | 156.29 | 159.54 | 341,607 | +1.35(+0.85%) |
Jun 20, 2023 | 155.81 | 159.19 | 154.79 | 158.19 | 417,537 | +1.52(+0.97%) |
Jun 16, 2023 | 156.83 | 157.03 | 155.12 | 156.67 | 576,732 | +0.65(+0.42%) |
Jun 15, 2023 | 153.83 | 156.42 | 152.92 | 156.02 | 322,045 | +2.05(+1.33%) |
Jun 14, 2023 | 154.98 | 157.26 | 153.27 | 153.97 | 644,283 | -1.39(-0.89%) |
Jun 13, 2023 | 157.68 | 158.31 | 155.05 | 155.36 | 343,845 | -2.26(-1.43%) |
Jun 12, 2023 | 156.11 | 158.39 | 154.97 | 157.62 | 287,021 | +1.24(+0.79%) |
Jun 09, 2023 | 157.00 | 157.39 | 153.38 | 156.38 | 448,186 | -0.98(-0.62%) |
Jun 08, 2023 | 155.43 | 158.72 | 154.82 | 157.36 | 417,685 | +1.28(+0.82%) |
Jun 07, 2023 | 153.83 | 156.47 | 153.44 | 156.08 | 421,614 | +2.80(+1.83%) |
Jun 06, 2023 | 149.29 | 153.87 | 149.06 | 153.28 | 542,276 | +4.22(+2.83%) |
Jun 05, 2023 | 149.56 | 150.50 | 146.16 | 149.06 | 282,244 | -1.85(-1.23%) |
Jun 02, 2023 | 144.21 | 151.30 | 144.21 | 150.91 | 502,366 | +7.42(+5.17%) |
Jun 01, 2023 | 141.10 | 143.55 | 140.69 | 143.49 | 307,425 | +3.09(+2.20%) |
May 31, 2023 | 143.79 | 144.64 | 139.14 | 140.40 | 648,704 | -3.77(-2.61%) |
May 30, 2023 | 145.28 | 145.95 | 142.18 | 144.17 | 386,409 | -0.91(-0.63%) |
May 26, 2023 | 143.99 | 145.39 | 143.66 | 145.08 | 501,456 | +1.30(+0.90%) |
May 25, 2023 | 145.00 | 145.47 | 142.61 | 143.78 | 368,006 | -0.82(-0.57%) |
May 24, 2023 | 143.56 | 145.47 | 142.57 | 144.60 | 309,996 | +0.79(+0.55%) |
May 23, 2023 | 144.54 | 144.54 | 141.45 | 143.81 | 400,186 | -1.81(-1.24%) |
May 22, 2023 | 139.32 | 146.15 | 138.79 | 145.62 | 466,225 | +6.97(+5.03%) |
May 19, 2023 | 141.13 | 141.33 | 138.35 | 138.65 | 184,126 | -1.43(-1.02%) |
May 18, 2023 | 140.62 | 141.22 | 138.55 | 140.08 | 192,163 | -1.42(-1.00%) |
May 17, 2023 | 141.75 | 142.18 | 140.60 | 141.50 | 241,303 | +0.90(+0.64%) |
May 16, 2023 | 138.81 | 141.15 | 137.07 | 140.60 | 449,140 | +1.07(+0.77%) |
May 15, 2023 | 138.60 | 140.39 | 137.99 | 139.53 | 250,080 | +1.02(+0.74%) |
May 12, 2023 | 140.05 | 140.72 | 137.53 | 138.51 | 208,880 | -1.45(-1.04%) |
May 11, 2023 | 138.78 | 140.22 | 137.09 | 139.96 | 289,454 | +0.76(+0.55%) |
May 10, 2023 | 140.56 | 141.52 | 137.92 | 139.20 | 280,642 | +0.16(+0.12%) |
May 09, 2023 | 136.67 | 139.49 | 136.14 | 139.04 | 346,651 | +2.27(+1.66%) |
May 08, 2023 | 136.54 | 137.16 | 134.39 | 136.77 | 381,221 | +1.07(+0.79%) |
May 05, 2023 | 136.87 | 138.13 | 135.28 | 135.70 | 481,254 | -0.84(-0.62%) |
May 04, 2023 | 137.39 | 138.34 | 135.88 | 136.54 | 497,071 | -0.97(-0.71%) |
May 03, 2023 | 144.33 | 144.69 | 129.70 | 137.51 | 1,519,838 | -8.55(-5.85%) |
May 02, 2023 | 145.62 | 146.44 | 144.01 | 146.06 | 327,082 | -0.09(-0.06%) |