Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 158.15 | 158.53 | 156.01 | 157.05 | 241,577 | -0.98(-0.62%) |
Jul 28, 2023 | 157.31 | 158.37 | 155.03 | 158.03 | 94,215 | +3.07(+1.98%) |
Jul 27, 2023 | 157.40 | 157.40 | 152.99 | 154.96 | 183,637 | -2.24(-1.42%) |
Jul 26, 2023 | 155.39 | 157.80 | 155.16 | 157.20 | 112,892 | +1.70(+1.09%) |
Jul 25, 2023 | 155.09 | 156.31 | 154.36 | 155.50 | 205,262 | +0.59(+0.38%) |
Jul 24, 2023 | 156.15 | 157.34 | 154.80 | 154.91 | 136,690 | -1.82(-1.16%) |
Jul 21, 2023 | 157.50 | 157.78 | 156.03 | 156.73 | 149,719 | -0.08(-0.05%) |
Jul 20, 2023 | 156.20 | 156.85 | 154.77 | 156.81 | 196,974 | +0.52(+0.33%) |
Jul 19, 2023 | 156.17 | 157.06 | 154.83 | 156.29 | 161,156 | +0.04(+0.03%) |
Jul 18, 2023 | 154.73 | 157.23 | 153.20 | 156.25 | 295,660 | +0.81(+0.52%) |
Jul 17, 2023 | 151.05 | 155.96 | 150.36 | 155.44 | 297,265 | +3.81(+2.51%) |
Jul 14, 2023 | 151.82 | 152.67 | 150.50 | 151.63 | 212,518 | -0.47(-0.31%) |
Jul 13, 2023 | 150.08 | 153.35 | 148.41 | 152.10 | 306,256 | +2.08(+1.39%) |
Jul 12, 2023 | 151.08 | 151.65 | 149.70 | 150.02 | 205,854 | +0.29(+0.19%) |
Jul 11, 2023 | 151.65 | 152.26 | 147.43 | 149.73 | 342,163 | -0.86(-0.57%) |
Jul 10, 2023 | 151.00 | 152.98 | 149.95 | 150.59 | 277,663 | -1.12(-0.74%) |
Jul 07, 2023 | 149.65 | 153.38 | 148.91 | 151.71 | 384,955 | +4.21(+2.85%) |
Jul 06, 2023 | 149.09 | 150.56 | 147.38 | 147.50 | 234,174 | -2.98(-1.98%) |
Jul 05, 2023 | 146.93 | 150.61 | 146.02 | 150.48 | 362,915 | +2.60(+1.76%) |
Jul 03, 2023 | 147.54 | 149.05 | 147.10 | 147.88 | 68,225 | +0.24(+0.16%) |
Jun 30, 2023 | 147.18 | 148.90 | 146.16 | 147.64 | 307,763 | +1.64(+1.12%) |
Jun 29, 2023 | 145.77 | 146.64 | 144.49 | 146.00 | 130,776 | +1.06(+0.73%) |
Jun 28, 2023 | 144.75 | 145.70 | 142.88 | 144.94 | 217,631 | -0.06(-0.04%) |
Jun 27, 2023 | 145.38 | 146.09 | 144.50 | 145.00 | 180,691 | +0.37(+0.26%) |
Jun 26, 2023 | 145.04 | 145.92 | 144.30 | 144.63 | 197,726 | +0.33(+0.23%) |
Jun 23, 2023 | 144.91 | 145.25 | 142.11 | 144.30 | 454,545 | -1.94(-1.33%) |
Jun 22, 2023 | 147.80 | 147.91 | 145.14 | 146.24 | 322,148 | -2.01(-1.36%) |
Jun 21, 2023 | 148.56 | 149.92 | 147.16 | 148.25 | 218,549 | -0.80(-0.54%) |
Jun 20, 2023 | 149.00 | 149.58 | 147.03 | 149.05 | 514,140 | -0.24(-0.16%) |
Jun 16, 2023 | 149.14 | 149.72 | 147.08 | 149.29 | 610,284 | +0.89(+0.60%) |
Jun 15, 2023 | 146.20 | 148.75 | 144.41 | 148.40 | 337,944 | +8.06(+5.74%) |
May 08, 2023 | 133.21 | 141.31 | 131.01 | 140.34 | 606,998 | +5.50(+4.08%) |
May 05, 2023 | 129.30 | 135.19 | 129.12 | 134.84 | 312,421 | +7.10(+5.56%) |
May 04, 2023 | 127.87 | 128.63 | 125.29 | 127.74 | 295,835 | -0.18(-0.14%) |
May 03, 2023 | 127.36 | 129.98 | 126.96 | 127.92 | 273,731 | +1.34(+1.06%) |
May 02, 2023 | 129.61 | 129.84 | 125.40 | 126.59 | 539,881 | -3.69(-2.83%) |