Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 164.85 | 167.99 | 164.52 | 166.01 | 258,073 | +1.72(+1.05%) |
Jul 28, 2023 | 160.95 | 164.89 | 160.03 | 164.29 | 240,550 | +4.72(+2.96%) |
Jul 27, 2023 | 161.95 | 162.25 | 158.63 | 159.57 | 182,741 | +0.16(+0.10%) |
Jul 26, 2023 | 157.26 | 159.79 | 155.68 | 159.41 | 215,282 | +1.75(+1.11%) |
Jul 25, 2023 | 157.06 | 159.03 | 156.19 | 157.66 | 182,466 | +0.67(+0.43%) |
Jul 24, 2023 | 153.68 | 158.01 | 153.25 | 156.99 | 327,097 | +3.90(+2.55%) |
Jul 21, 2023 | 155.31 | 156.25 | 152.54 | 153.09 | 347,453 | -0.57(-0.37%) |
Jul 20, 2023 | 162.02 | 163.50 | 153.12 | 153.66 | 483,614 | -9.52(-5.83%) |
Jul 19, 2023 | 167.01 | 169.34 | 161.88 | 163.18 | 528,387 | -2.28(-1.38%) |
Jul 18, 2023 | 165.85 | 168.13 | 162.77 | 165.46 | 359,811 | +0.26(+0.16%) |
Jul 17, 2023 | 163.17 | 167.00 | 162.41 | 165.20 | 288,261 | +2.82(+1.74%) |
Jul 14, 2023 | 161.38 | 164.76 | 160.69 | 162.38 | 418,949 | +1.43(+0.89%) |
Jul 13, 2023 | 158.74 | 162.86 | 157.68 | 160.95 | 390,846 | +4.08(+2.60%) |
Jul 12, 2023 | 160.00 | 160.39 | 156.28 | 156.87 | 468,329 | -0.95(-0.60%) |
Jul 11, 2023 | 157.13 | 158.10 | 153.37 | 157.82 | 410,884 | +0.69(+0.44%) |
Jul 10, 2023 | 155.69 | 158.82 | 153.73 | 157.13 | 333,346 | +1.49(+0.96%) |
Jul 07, 2023 | 154.84 | 158.03 | 153.28 | 155.64 | 258,833 | +0.95(+0.61%) |
Jul 06, 2023 | 155.24 | 155.24 | 152.38 | 154.69 | 249,339 | -2.56(-1.63%) |
Jul 05, 2023 | 153.78 | 158.02 | 152.81 | 157.25 | 270,341 | +2.53(+1.64%) |
Jul 03, 2023 | 156.01 | 156.25 | 153.56 | 154.72 | 171,253 | -1.61(-1.03%) |
Jun 30, 2023 | 154.98 | 157.82 | 154.01 | 156.33 | 334,132 | +2.54(+1.65%) |
Jun 29, 2023 | 151.09 | 154.33 | 150.84 | 153.79 | 279,580 | +2.70(+1.79%) |
Jun 28, 2023 | 153.75 | 155.49 | 150.63 | 151.09 | 297,111 | -2.90(-1.88%) |
Jun 27, 2023 | 153.68 | 154.87 | 151.47 | 153.99 | 288,008 | +1.90(+1.25%) |
Jun 26, 2023 | 153.00 | 153.95 | 149.79 | 152.09 | 389,369 | -1.08(-0.71%) |
Jun 23, 2023 | 159.43 | 159.43 | 152.99 | 153.17 | 382,322 | -6.87(-4.29%) |
Jun 22, 2023 | 155.00 | 160.25 | 153.02 | 160.04 | 470,786 | +2.83(+1.80%) |
Jun 21, 2023 | 156.03 | 158.74 | 153.42 | 157.21 | 638,586 | +0.16(+0.10%) |
Jun 20, 2023 | 148.91 | 157.31 | 148.28 | 157.05 | 675,414 | +7.53(+5.04%) |
Jun 16, 2023 | 155.30 | 156.45 | 148.68 | 149.52 | 350,268 | -4.79(-3.10%) |
Jun 15, 2023 | 150.67 | 154.99 | 149.02 | 154.31 | 379,564 | +2.41(+1.59%) |
Jun 14, 2023 | 152.16 | 152.90 | 149.36 | 151.90 | 309,606 | -1.30(-0.85%) |
Jun 13, 2023 | 152.45 | 154.57 | 151.94 | 153.20 | 344,614 | +2.53(+1.68%) |
Jun 12, 2023 | 150.47 | 151.23 | 148.29 | 150.67 | 287,720 | +0.45(+0.30%) |
Jun 09, 2023 | 150.98 | 152.61 | 148.13 | 150.22 | 324,806 | -0.16(-0.11%) |
Jun 08, 2023 | 149.43 | 151.71 | 148.30 | 150.38 | 241,056 | +0.10(+0.07%) |
Jun 07, 2023 | 151.65 | 152.13 | 148.10 | 150.28 | 510,046 | -0.91(-0.60%) |
Jun 06, 2023 | 148.78 | 152.19 | 147.88 | 151.19 | 307,005 | +2.01(+1.35%) |
Jun 05, 2023 | 148.03 | 150.60 | 146.42 | 149.18 | 341,880 | -0.13(-0.09%) |
Jun 02, 2023 | 152.49 | 153.06 | 148.69 | 149.31 | 407,610 | -2.92(-1.92%) |
Jun 01, 2023 | 151.21 | 153.17 | 146.42 | 152.23 | 399,135 | -2.50(-1.62%) |
May 31, 2023 | 151.03 | 155.49 | 150.81 | 154.73 | 522,804 | +2.99(+1.97%) |
May 30, 2023 | 157.00 | 157.89 | 151.17 | 151.74 | 596,381 | -3.15(-2.03%) |
May 26, 2023 | 155.52 | 159.60 | 153.03 | 154.89 | 650,622 | -0.17(-0.11%) |
May 25, 2023 | 155.71 | 157.61 | 153.57 | 155.06 | 531,166 | +1.48(+0.96%) |
May 24, 2023 | 146.51 | 153.99 | 145.77 | 153.58 | 755,498 | +5.93(+4.02%) |
May 23, 2023 | 151.84 | 152.14 | 146.72 | 147.65 | 392,868 | -4.90(-3.21%) |
May 22, 2023 | 152.66 | 154.26 | 151.36 | 152.55 | 418,953 | -0.41(-0.27%) |
May 19, 2023 | 149.00 | 153.06 | 148.20 | 152.96 | 675,915 | +4.36(+2.93%) |
May 18, 2023 | 142.53 | 148.62 | 142.37 | 148.60 | 446,759 | +6.24(+4.38%) |
May 17, 2023 | 144.90 | 144.90 | 142.11 | 142.36 | 328,048 | -2.28(-1.58%) |
May 16, 2023 | 144.04 | 145.09 | 143.23 | 144.64 | 298,044 | -0.86(-0.59%) |
May 15, 2023 | 141.22 | 147.30 | 140.43 | 145.50 | 726,890 | +4.11(+2.91%) |
May 12, 2023 | 142.81 | 144.40 | 139.73 | 141.39 | 570,293 | -1.32(-0.92%) |
May 11, 2023 | 136.00 | 146.69 | 135.02 | 142.71 | 1,110,409 | +5.34(+3.89%) |
May 10, 2023 | 138.29 | 139.01 | 135.95 | 137.37 | 561,319 | +1.22(+0.90%) |
May 09, 2023 | 138.77 | 139.50 | 133.84 | 136.15 | 551,445 | -2.55(-1.84%) |
May 08, 2023 | 135.05 | 138.95 | 134.52 | 138.70 | 626,623 | +5.82(+4.38%) |
May 05, 2023 | 127.70 | 133.80 | 127.40 | 132.88 | 894,554 | +6.99(+5.55%) |
May 04, 2023 | 126.17 | 128.54 | 125.15 | 125.89 | 458,217 | -0.25(-0.20%) |
May 03, 2023 | 121.53 | 127.47 | 120.11 | 126.14 | 647,019 | +4.47(+3.67%) |
May 02, 2023 | 124.83 | 124.83 | 121.52 | 121.67 | 430,971 | -3.26(-2.61%) |