Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 157.72 | 158.39 | 156.69 | 157.62 | 4,406,453 | -0.05(-0.03%) |
Jul 28, 2023 | 157.06 | 158.69 | 157.06 | 157.67 | 3,726,108 | +0.74(+0.47%) |
Jul 27, 2023 | 157.84 | 158.39 | 156.90 | 156.93 | 4,529,906 | -0.57(-0.36%) |
Jul 26, 2023 | 157.01 | 158.44 | 156.71 | 157.50 | 5,102,442 | +0.56(+0.36%) |
Jul 25, 2023 | 158.21 | 158.27 | 156.06 | 156.94 | 5,258,704 | -0.13(-0.08%) |
Jul 24, 2023 | 156.23 | 157.25 | 155.35 | 157.07 | 4,234,950 | +0.92(+0.59%) |
Jul 21, 2023 | 155.69 | 156.56 | 155.24 | 156.15 | 5,733,758 | +0.88(+0.56%) |
Jul 20, 2023 | 152.76 | 155.34 | 152.73 | 155.28 | 5,066,675 | +2.82(+1.85%) |
Jul 19, 2023 | 152.63 | 153.03 | 151.60 | 152.46 | 4,182,283 | +0.05(+0.03%) |
Jul 18, 2023 | 152.50 | 153.48 | 151.71 | 152.41 | 4,543,178 | -0.28(-0.18%) |
Jul 17, 2023 | 152.24 | 152.81 | 151.67 | 152.68 | 3,426,490 | +0.19(+0.12%) |
Jul 14, 2023 | 151.96 | 152.50 | 151.43 | 152.50 | 3,525,493 | +0.52(+0.34%) |
Jul 13, 2023 | 153.25 | 153.42 | 151.54 | 151.97 | 4,007,898 | -0.90(-0.59%) |
Jul 12, 2023 | 153.14 | 153.71 | 152.65 | 152.87 | 5,580,915 | +0.38(+0.25%) |
Jul 11, 2023 | 152.60 | 153.33 | 151.71 | 152.49 | 3,874,806 | -0.23(-0.15%) |
Jul 10, 2023 | 152.40 | 153.32 | 152.16 | 152.71 | 4,403,388 | +1.37(+0.91%) |
Jul 07, 2023 | 153.63 | 154.10 | 151.30 | 151.34 | 6,685,136 | -3.57(-2.30%) |
Jul 06, 2023 | 155.72 | 155.97 | 154.67 | 154.91 | 4,877,436 | -0.99(-0.63%) |
Jul 05, 2023 | 155.95 | 156.89 | 155.14 | 155.90 | 5,945,012 | -0.09(-0.06%) |
Jul 03, 2023 | 154.62 | 156.22 | 154.14 | 155.99 | 2,923,398 | +1.01(+0.65%) |
Jun 30, 2023 | 152.80 | 155.32 | 152.61 | 154.98 | 6,472,368 | +2.86(+1.88%) |
Jun 29, 2023 | 152.35 | 152.58 | 151.00 | 152.12 | 7,278,507 | -1.03(-0.68%) |
Jun 28, 2023 | 152.56 | 153.50 | 152.47 | 153.16 | 6,385,918 | +0.83(+0.54%) |
Jun 27, 2023 | 151.99 | 153.67 | 151.90 | 152.33 | 4,088,084 | -0.55(-0.36%) |
Jun 26, 2023 | 153.47 | 153.60 | 152.16 | 152.88 | 4,768,317 | -0.40(-0.26%) |
Jun 23, 2023 | 153.70 | 154.10 | 152.85 | 153.28 | 6,415,719 | -0.29(-0.19%) |
Jun 22, 2023 | 152.81 | 153.90 | 152.32 | 153.57 | 4,498,836 | +1.27(+0.84%) |
Jun 21, 2023 | 152.05 | 153.16 | 151.21 | 152.30 | 6,508,170 | +0.30(+0.19%) |
Jun 20, 2023 | 152.53 | 153.27 | 151.73 | 152.00 | 6,761,093 | -1.35(-0.88%) |
Jun 16, 2023 | 155.87 | 155.94 | 153.11 | 153.35 | 11,722,704 | -2.17(-1.39%) |
Jun 15, 2023 | 154.80 | 156.01 | 154.78 | 155.52 | 6,139,269 | +4.94(+3.28%) |
May 08, 2023 | 149.15 | 150.81 | 148.95 | 150.58 | 5,046,137 | +0.94(+0.63%) |
May 05, 2023 | 148.20 | 149.88 | 147.73 | 149.65 | 4,920,842 | +1.28(+0.86%) |
May 04, 2023 | 148.44 | 148.88 | 147.40 | 148.36 | 4,735,594 | +0.41(+0.28%) |
May 03, 2023 | 148.87 | 149.40 | 147.61 | 147.95 | 4,185,220 | -0.55(-0.37%) |
May 02, 2023 | 148.78 | 148.81 | 146.81 | 148.50 | 3,844,805 | -0.40(-0.27%) |