Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 164.54 | 165.05 | 161.65 | 162.44 | 23,337,032 | -6.74(-3.98%) |
Jul 28, 2023 | 168.72 | 170.04 | 167.97 | 169.18 | 14,890,695 | +0.77(+0.45%) |
Jul 27, 2023 | 166.95 | 169.00 | 166.82 | 168.42 | 12,835,703 | +0.94(+0.56%) |
Jul 26, 2023 | 166.78 | 168.57 | 166.20 | 167.48 | 14,734,824 | +0.32(+0.19%) |
Jul 25, 2023 | 165.28 | 167.44 | 164.60 | 167.16 | 14,238,371 | +1.27(+0.77%) |
Jul 24, 2023 | 166.29 | 168.54 | 165.80 | 165.89 | 15,784,441 | +0.86(+0.52%) |
Jul 21, 2023 | 163.07 | 165.63 | 163.07 | 165.02 | 12,458,227 | +1.75(+1.07%) |
Jul 20, 2023 | 157.02 | 164.01 | 156.40 | 163.27 | 22,576,092 | +9.35(+6.07%) |
Jul 19, 2023 | 153.12 | 155.54 | 152.55 | 153.92 | 7,755,659 | -0.31(-0.20%) |
Jul 18, 2023 | 154.24 | 156.01 | 153.39 | 154.23 | 6,524,242 | -0.01(-0.01%) |
Jul 17, 2023 | 154.90 | 155.02 | 153.35 | 154.24 | 5,659,513 | -0.78(-0.50%) |
Jul 14, 2023 | 154.35 | 155.36 | 154.15 | 155.02 | 5,530,117 | +1.03(+0.67%) |
Jul 13, 2023 | 153.20 | 154.30 | 152.63 | 153.99 | 6,602,136 | +0.71(+0.46%) |
Jul 12, 2023 | 154.12 | 154.12 | 153.09 | 153.28 | 7,159,643 | -0.53(-0.35%) |
Jul 11, 2023 | 154.30 | 155.43 | 152.82 | 153.81 | 6,813,728 | -0.85(-0.55%) |
Jul 10, 2023 | 154.59 | 155.43 | 154.17 | 154.67 | 5,968,176 | +0.25(+0.16%) |
Jul 07, 2023 | 155.60 | 156.15 | 154.37 | 154.42 | 7,242,061 | -2.28(-1.45%) |
Jul 06, 2023 | 157.32 | 157.44 | 156.11 | 156.69 | 6,531,616 | -1.17(-0.74%) |
Jul 05, 2023 | 158.04 | 158.94 | 157.79 | 157.87 | 7,450,912 | -0.52(-0.33%) |
Jul 03, 2023 | 159.35 | 159.40 | 158.01 | 158.39 | 4,160,024 | -2.11(-1.31%) |
Jun 30, 2023 | 159.86 | 160.90 | 159.36 | 160.50 | 7,853,139 | +1.38(+0.87%) |
Jun 29, 2023 | 157.70 | 159.33 | 157.31 | 159.12 | 4,689,420 | +1.11(+0.70%) |
Jun 28, 2023 | 158.25 | 158.25 | 157.00 | 158.01 | 6,992,651 | -0.32(-0.20%) |
Jun 27, 2023 | 158.71 | 158.91 | 157.51 | 158.33 | 5,081,860 | -0.33(-0.21%) |
Jun 26, 2023 | 159.97 | 159.97 | 156.43 | 158.66 | 7,190,405 | -1.79(-1.12%) |
Jun 23, 2023 | 161.07 | 161.22 | 160.02 | 160.46 | 9,746,629 | -0.14(-0.08%) |
Jun 22, 2023 | 158.93 | 160.69 | 158.82 | 160.59 | 5,657,812 | +1.69(+1.06%) |
Jun 21, 2023 | 158.62 | 159.91 | 157.75 | 158.91 | 7,402,065 | -0.24(-0.15%) |
Jun 20, 2023 | 159.27 | 160.29 | 158.84 | 159.15 | 8,247,466 | -0.10(-0.06%) |
Jun 16, 2023 | 159.49 | 159.98 | 158.90 | 159.25 | 13,846,960 | +0.49(+0.31%) |
Jun 15, 2023 | 157.13 | 158.93 | 156.53 | 158.76 | 7,361,332 | +2.10(+1.34%) |
Jun 14, 2023 | 156.69 | 157.16 | 156.09 | 156.66 | 6,908,650 | +0.80(+0.51%) |
Jun 13, 2023 | 154.88 | 155.96 | 154.32 | 155.86 | 6,256,355 | +0.81(+0.53%) |
Jun 12, 2023 | 155.14 | 155.39 | 153.91 | 155.05 | 6,714,802 | -0.11(-0.07%) |
Jun 09, 2023 | 155.55 | 155.85 | 154.62 | 155.15 | 6,460,921 | -0.24(-0.16%) |
Jun 08, 2023 | 153.69 | 155.55 | 153.03 | 155.40 | 6,001,020 | +1.69(+1.10%) |
Jun 07, 2023 | 153.30 | 153.98 | 152.66 | 153.71 | 6,707,574 | +0.33(+0.22%) |
Jun 06, 2023 | 154.74 | 154.76 | 152.62 | 153.38 | 5,231,493 | -0.14(-0.09%) |
Jun 05, 2023 | 152.21 | 153.82 | 151.64 | 153.51 | 7,041,869 | +1.31(+0.86%) |
Jun 02, 2023 | 150.02 | 152.53 | 149.41 | 152.21 | 7,899,546 | +2.36(+1.57%) |
Jun 01, 2023 | 149.85 | 150.33 | 148.50 | 149.85 | 8,147,878 | -0.50(-0.34%) |
May 31, 2023 | 150.00 | 150.96 | 149.18 | 150.35 | 11,679,067 | +0.67(+0.45%) |
May 30, 2023 | 149.30 | 150.66 | 148.67 | 149.68 | 5,767,853 | +0.02(+0.01%) |
May 26, 2023 | 149.99 | 150.56 | 149.52 | 149.66 | 7,059,697 | -0.06(-0.04%) |
May 25, 2023 | 151.31 | 151.55 | 149.05 | 149.72 | 7,106,452 | -2.18(-1.44%) |
May 24, 2023 | 152.31 | 152.37 | 151.19 | 151.91 | 5,171,784 | -0.15(-0.10%) |
May 23, 2023 | 152.33 | 153.47 | 151.62 | 152.05 | 5,974,107 | -0.06(-0.04%) |
May 22, 2023 | 153.20 | 154.31 | 152.02 | 152.11 | 5,851,501 | -0.82(-0.54%) |
May 19, 2023 | 152.62 | 153.92 | 152.19 | 152.93 | 6,782,272 | +0.41(+0.27%) |
May 18, 2023 | 152.69 | 152.95 | 151.63 | 152.52 | 5,374,742 | -0.49(-0.32%) |
May 17, 2023 | 153.78 | 154.03 | 151.84 | 153.01 | 7,107,871 | -0.34(-0.22%) |
May 16, 2023 | 153.08 | 154.22 | 152.57 | 153.35 | 5,818,284 | -0.20(-0.13%) |
May 15, 2023 | 154.75 | 154.97 | 152.96 | 153.55 | 5,303,595 | -1.18(-0.77%) |
May 12, 2023 | 155.29 | 155.48 | 153.99 | 154.73 | 4,056,936 | -0.20(-0.13%) |
May 11, 2023 | 155.74 | 156.09 | 153.39 | 154.93 | 6,096,836 | -0.63(-0.41%) |
May 10, 2023 | 155.14 | 155.88 | 154.04 | 155.57 | 7,020,691 | +0.58(+0.37%) |
May 09, 2023 | 155.67 | 156.03 | 154.74 | 154.99 | 5,736,353 | -1.21(-0.78%) |
May 08, 2023 | 155.90 | 156.46 | 155.27 | 156.20 | 5,190,116 | -0.36(-0.23%) |
May 05, 2023 | 156.72 | 156.99 | 155.61 | 156.56 | 5,397,497 | +0.53(+0.34%) |
May 04, 2023 | 156.56 | 156.77 | 155.18 | 156.03 | 5,328,179 | -0.71(-0.45%) |
May 03, 2023 | 159.32 | 159.93 | 156.40 | 156.74 | 6,168,473 | -2.08(-1.31%) |
May 02, 2023 | 158.16 | 159.25 | 157.40 | 158.82 | 7,835,758 | +1.38(+0.87%) |