Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 154.67 | 157.41 | 154.18 | 157.10 | 13,607,488 | +4.60(+3.02%) |
Jul 28, 2023 | 152.06 | 152.63 | 150.24 | 152.50 | 6,819,715 | -0.76(-0.50%) |
Jul 27, 2023 | 155.59 | 155.96 | 152.84 | 153.26 | 6,735,327 | -1.61(-1.04%) |
Jul 26, 2023 | 154.43 | 155.59 | 154.12 | 154.88 | 6,309,010 | -1.17(-0.75%) |
Jul 25, 2023 | 155.42 | 156.96 | 154.22 | 156.05 | 7,056,459 | +0.71(+0.46%) |
Jul 24, 2023 | 154.04 | 157.47 | 153.60 | 155.34 | 10,122,303 | +3.00(+1.97%) |
Jul 21, 2023 | 151.22 | 152.47 | 150.77 | 152.33 | 9,125,799 | +2.20(+1.46%) |
Jul 20, 2023 | 149.90 | 150.89 | 149.47 | 150.13 | 6,110,884 | +1.64(+1.11%) |
Jul 19, 2023 | 147.67 | 149.54 | 147.14 | 148.49 | 5,888,426 | +0.90(+0.61%) |
Jul 18, 2023 | 146.55 | 149.82 | 146.26 | 147.59 | 7,082,194 | +0.30(+0.20%) |
Jul 17, 2023 | 147.21 | 147.96 | 146.52 | 147.29 | 4,534,028 | -0.13(-0.09%) |
Jul 14, 2023 | 150.72 | 150.73 | 147.16 | 147.43 | 7,360,639 | -3.77(-2.50%) |
Jul 13, 2023 | 153.44 | 154.16 | 150.30 | 151.20 | 8,486,889 | -2.04(-1.33%) |
Jul 12, 2023 | 152.84 | 153.92 | 151.99 | 153.24 | 6,858,148 | +1.46(+0.96%) |
Jul 11, 2023 | 149.75 | 152.06 | 149.42 | 151.78 | 5,272,243 | +2.75(+1.85%) |
Jul 10, 2023 | 147.76 | 149.55 | 147.75 | 149.03 | 5,382,501 | +0.99(+0.67%) |
Jul 07, 2023 | 146.04 | 149.74 | 145.87 | 148.04 | 6,877,847 | +1.29(+0.88%) |
Jul 06, 2023 | 148.98 | 149.59 | 145.56 | 146.75 | 9,596,499 | -3.29(-2.19%) |
Jul 05, 2023 | 151.38 | 151.38 | 148.91 | 150.05 | 6,583,144 | -0.86(-0.57%) |
Jul 03, 2023 | 150.88 | 151.76 | 150.42 | 150.91 | 3,409,183 | -0.13(-0.09%) |
Jun 30, 2023 | 151.15 | 151.59 | 150.33 | 151.04 | 6,621,361 | +1.06(+0.71%) |
Jun 29, 2023 | 149.20 | 150.01 | 148.25 | 149.98 | 5,867,969 | +1.27(+0.85%) |
Jun 28, 2023 | 147.29 | 148.81 | 146.09 | 148.71 | 6,013,155 | +1.34(+0.91%) |
Jun 27, 2023 | 147.35 | 148.51 | 146.70 | 147.38 | 6,856,160 | -0.46(-0.31%) |
Jun 26, 2023 | 145.54 | 148.76 | 145.47 | 147.84 | 7,676,419 | +2.55(+1.76%) |
Jun 23, 2023 | 144.96 | 145.62 | 144.12 | 145.29 | 15,806,040 | -1.24(-0.84%) |
Jun 22, 2023 | 147.21 | 147.43 | 145.88 | 146.52 | 7,384,862 | -2.15(-1.45%) |
Jun 21, 2023 | 146.55 | 149.71 | 146.39 | 148.67 | 7,639,683 | +1.15(+0.78%) |
Jun 20, 2023 | 149.89 | 150.30 | 146.14 | 147.52 | 10,875,997 | -3.44(-2.28%) |
Jun 16, 2023 | 152.22 | 152.86 | 150.96 | 150.96 | 23,960,478 | -0.98(-0.64%) |
Jun 15, 2023 | 151.02 | 153.39 | 151.02 | 151.94 | 8,026,268 | +1.14(+0.76%) |
Jun 14, 2023 | 153.57 | 154.33 | 149.89 | 150.80 | 8,042,976 | -1.36(-0.90%) |
Jun 13, 2023 | 152.17 | 154.15 | 151.93 | 152.16 | 7,980,222 | +1.13(+0.75%) |
Jun 12, 2023 | 150.77 | 152.94 | 149.97 | 151.03 | 7,472,200 | -1.47(-0.96%) |
Jun 09, 2023 | 152.90 | 153.96 | 152.26 | 152.50 | 6,948,248 | -0.37(-0.24%) |
Jun 08, 2023 | 153.74 | 154.06 | 150.80 | 152.86 | 7,440,829 | -0.57(-0.37%) |
Jun 07, 2023 | 150.28 | 153.79 | 150.23 | 153.43 | 10,309,558 | +3.88(+2.59%) |
Jun 06, 2023 | 147.19 | 149.90 | 147.06 | 149.55 | 6,492,786 | +0.27(+0.18%) |
Jun 05, 2023 | 151.56 | 152.10 | 149.02 | 149.28 | 7,505,395 | -0.72(-0.48%) |
Jun 02, 2023 | 148.39 | 150.47 | 147.46 | 150.00 | 9,859,473 | +3.94(+2.69%) |
Jun 01, 2023 | 145.24 | 147.58 | 143.74 | 146.06 | 10,300,218 | +1.48(+1.02%) |
May 31, 2023 | 145.47 | 146.31 | 144.34 | 144.59 | 13,902,677 | -2.40(-1.63%) |
May 30, 2023 | 145.59 | 147.12 | 145.15 | 146.99 | 8,139,652 | -0.92(-0.62%) |
May 26, 2023 | 149.07 | 149.39 | 147.31 | 147.91 | 8,059,114 | -0.46(-0.31%) |
May 25, 2023 | 148.48 | 149.39 | 147.35 | 148.37 | 7,334,018 | -2.60(-1.72%) |
May 24, 2023 | 151.62 | 152.22 | 150.03 | 150.97 | 7,358,508 | +0.40(+0.27%) |
May 23, 2023 | 147.96 | 151.36 | 147.68 | 150.56 | 10,870,007 | +4.23(+2.89%) |
May 22, 2023 | 147.63 | 148.63 | 146.00 | 146.33 | 12,146,245 | -2.68(-1.80%) |
May 19, 2023 | 148.68 | 150.17 | 147.81 | 149.01 | 8,439,090 | +1.17(+0.79%) |
May 18, 2023 | 146.75 | 148.06 | 145.46 | 147.84 | 7,789,089 | -0.18(-0.12%) |
May 17, 2023 | 147.15 | 148.70 | 146.36 | 148.02 | 6,489,163 | +2.09(+1.43%) |
May 16, 2023 | 148.75 | 149.27 | 145.76 | 145.93 | 7,372,725 | -3.51(-2.35%) |
May 15, 2023 | 149.47 | 150.35 | 148.52 | 149.44 | 5,360,952 | +0.55(+0.37%) |
May 12, 2023 | 149.25 | 150.13 | 147.88 | 148.89 | 5,153,361 | +0.38(+0.26%) |
May 11, 2023 | 147.71 | 148.60 | 146.29 | 148.51 | 7,011,833 | -0.83(-0.55%) |
May 10, 2023 | 152.52 | 152.52 | 148.18 | 149.33 | 6,480,821 | -1.93(-1.28%) |
May 09, 2023 | 150.30 | 152.49 | 150.12 | 151.26 | 5,276,827 | -0.44(-0.29%) |
May 08, 2023 | 153.59 | 154.29 | 151.64 | 151.70 | 5,288,997 | -0.60(-0.39%) |
May 05, 2023 | 151.43 | 153.16 | 150.94 | 152.30 | 6,103,350 | +3.79(+2.55%) |
May 04, 2023 | 149.35 | 150.39 | 147.75 | 148.51 | 7,889,386 | -0.58(-0.39%) |
May 03, 2023 | 150.34 | 151.69 | 149.00 | 149.09 | 7,926,655 | -3.05(-2.01%) |
May 02, 2023 | 157.16 | 157.21 | 150.63 | 152.14 | 11,255,671 | -6.84(-4.30%) |