Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 158.27 | 158.94 | 157.23 | 158.17 | 4,391,290 | -0.05(-0.03%) |
Jul 28, 2023 | 157.60 | 159.24 | 157.60 | 158.22 | 3,713,286 | +0.74(+0.47%) |
Jul 27, 2023 | 158.38 | 158.94 | 157.44 | 157.47 | 4,514,318 | -0.57(-0.36%) |
Jul 26, 2023 | 157.55 | 158.99 | 157.25 | 158.05 | 5,084,884 | +0.56(+0.36%) |
Jul 25, 2023 | 158.76 | 158.81 | 156.60 | 157.48 | 5,240,608 | -0.13(-0.08%) |
Jul 24, 2023 | 156.77 | 157.79 | 155.89 | 157.61 | 4,220,377 | +0.92(+0.59%) |
Jul 21, 2023 | 156.23 | 157.10 | 155.77 | 156.69 | 5,714,027 | +0.88(+0.57%) |
Jul 20, 2023 | 153.29 | 155.88 | 153.26 | 155.81 | 5,049,240 | +2.83(+1.85%) |
Jul 19, 2023 | 153.16 | 153.56 | 152.12 | 152.98 | 4,167,892 | +0.05(+0.03%) |
Jul 18, 2023 | 153.03 | 154.01 | 152.23 | 152.93 | 4,527,544 | -0.28(-0.18%) |
Jul 17, 2023 | 152.76 | 153.34 | 152.19 | 153.21 | 3,414,699 | +0.19(+0.12%) |
Jul 14, 2023 | 152.49 | 153.03 | 151.95 | 153.02 | 3,513,361 | +0.52(+0.34%) |
Jul 13, 2023 | 153.78 | 153.95 | 152.06 | 152.50 | 3,994,106 | -0.90(-0.59%) |
Jul 12, 2023 | 153.66 | 154.24 | 153.18 | 153.40 | 5,561,710 | +0.39(+0.25%) |
Jul 11, 2023 | 153.13 | 153.86 | 152.23 | 153.01 | 3,861,472 | -0.23(-0.15%) |
Jul 10, 2023 | 152.92 | 153.85 | 152.69 | 153.24 | 4,388,235 | +1.38(+0.91%) |
Jul 07, 2023 | 154.16 | 154.63 | 151.82 | 151.86 | 6,662,132 | -3.58(-2.30%) |
Jul 06, 2023 | 156.26 | 156.26 | 155.21 | 155.45 | 4,860,652 | -0.99(-0.63%) |
Jul 05, 2023 | 156.49 | 157.44 | 155.67 | 156.44 | 5,924,555 | -0.09(-0.06%) |
Jul 03, 2023 | 155.15 | 156.76 | 154.67 | 156.52 | 2,913,338 | +1.01(+0.65%) |
Jun 30, 2023 | 153.33 | 155.86 | 153.14 | 155.51 | 6,450,096 | +2.87(+1.88%) |
Jun 29, 2023 | 152.87 | 153.11 | 151.52 | 152.65 | 7,253,461 | -1.04(-0.68%) |
Jun 28, 2023 | 153.09 | 154.03 | 153.00 | 153.69 | 6,363,944 | +0.83(+0.54%) |
Jun 27, 2023 | 152.52 | 154.20 | 152.43 | 152.85 | 4,074,016 | -0.55(-0.36%) |
Jun 26, 2023 | 154.00 | 154.13 | 152.69 | 153.41 | 4,751,908 | -0.41(-0.26%) |
Jun 23, 2023 | 154.23 | 154.63 | 153.38 | 153.81 | 6,393,642 | -0.29(-0.19%) |
Jun 22, 2023 | 153.34 | 154.43 | 152.84 | 154.10 | 4,483,355 | +1.28(+0.83%) |
Jun 21, 2023 | 152.58 | 153.69 | 151.74 | 152.82 | 6,485,775 | +0.30(+0.19%) |
Jun 20, 2023 | 153.06 | 153.80 | 152.25 | 152.53 | 6,737,827 | -1.36(-0.88%) |
Jun 16, 2023 | 156.41 | 156.47 | 153.63 | 153.88 | 11,682,364 | -2.18(-1.39%) |
Jun 15, 2023 | 155.34 | 156.55 | 155.32 | 156.06 | 6,118,143 | +0.85(+0.55%) |
Jun 14, 2023 | 154.26 | 155.66 | 153.96 | 155.21 | 7,108,828 | +1.55(+1.01%) |
Jun 13, 2023 | 152.88 | 153.86 | 152.44 | 153.66 | 5,302,317 | +1.19(+0.78%) |
Jun 12, 2023 | 151.81 | 152.67 | 151.54 | 152.47 | 4,957,517 | +1.00(+0.66%) |
Jun 09, 2023 | 150.55 | 152.09 | 149.99 | 151.47 | 5,257,555 | +0.91(+0.61%) |
Jun 08, 2023 | 148.80 | 150.82 | 148.20 | 150.56 | 6,373,404 | +2.15(+1.45%) |
Jun 07, 2023 | 147.67 | 148.77 | 147.46 | 148.41 | 8,171,661 | +0.22(+0.15%) |
Jun 06, 2023 | 148.11 | 148.60 | 146.94 | 148.19 | 5,057,620 | -0.02(-0.01%) |
Jun 05, 2023 | 148.06 | 149.65 | 147.61 | 148.21 | 5,745,869 | +0.97(+0.66%) |
Jun 02, 2023 | 145.66 | 147.44 | 145.54 | 147.24 | 6,461,237 | +1.40(+0.96%) |
Jun 01, 2023 | 144.66 | 146.33 | 144.39 | 145.85 | 6,818,171 | +0.53(+0.37%) |
May 31, 2023 | 143.88 | 145.75 | 143.47 | 145.31 | 10,150,870 | +0.80(+0.55%) |
May 30, 2023 | 144.75 | 145.73 | 144.06 | 144.51 | 5,303,649 | -0.36(-0.25%) |
May 26, 2023 | 144.16 | 145.26 | 143.93 | 144.87 | 5,296,381 | +0.26(+0.18%) |
May 25, 2023 | 145.32 | 145.88 | 143.55 | 144.61 | 7,178,334 | -1.45(-1.00%) |
May 24, 2023 | 146.94 | 146.97 | 144.75 | 146.07 | 6,911,426 | -0.67(-0.46%) |
May 23, 2023 | 146.44 | 147.28 | 145.52 | 146.74 | 5,492,124 | -0.28(-0.19%) |
May 22, 2023 | 148.11 | 148.49 | 146.71 | 147.02 | 5,429,047 | -1.31(-0.88%) |
May 19, 2023 | 149.80 | 149.86 | 147.53 | 148.32 | 9,296,502 | -1.54(-1.03%) |
May 18, 2023 | 150.19 | 152.66 | 148.36 | 149.87 | 15,810,657 | +1.92(+1.30%) |
May 17, 2023 | 149.54 | 149.55 | 147.13 | 147.95 | 9,081,255 | -0.25(-0.17%) |
May 16, 2023 | 149.25 | 149.93 | 147.99 | 148.19 | 5,226,681 | -2.08(-1.38%) |
May 15, 2023 | 151.87 | 152.22 | 149.78 | 150.27 | 5,428,576 | -1.18(-0.78%) |
May 12, 2023 | 151.97 | 152.44 | 151.09 | 151.45 | 5,430,604 | -0.05(-0.03%) |
May 11, 2023 | 150.93 | 151.65 | 150.39 | 151.50 | 4,018,158 | +0.56(+0.37%) |
May 10, 2023 | 152.06 | 152.72 | 149.63 | 150.93 | 5,332,292 | -0.43(-0.28%) |
May 09, 2023 | 151.10 | 151.56 | 150.73 | 151.36 | 5,124,027 | +0.26(+0.17%) |
May 08, 2023 | 149.67 | 151.33 | 149.46 | 151.10 | 5,028,773 | +0.94(+0.63%) |
May 05, 2023 | 148.71 | 150.40 | 148.24 | 150.16 | 4,903,909 | +1.29(+0.86%) |
May 04, 2023 | 148.96 | 149.39 | 147.91 | 148.88 | 4,719,298 | +0.41(+0.28%) |
May 03, 2023 | 149.39 | 149.92 | 148.12 | 148.46 | 4,170,818 | -0.55(-0.37%) |
May 02, 2023 | 149.30 | 149.32 | 147.32 | 149.01 | 3,831,575 | -0.40(-0.27%) |