Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 153.00 | 155.42 | 150.72 | 155.09 | 7,063,158 | +4.00(+2.65%) |
Jul 28, 2023 | 157.00 | 157.18 | 149.10 | 151.09 | 7,289,141 | -9.90(-6.15%) |
Jul 27, 2023 | 164.30 | 164.88 | 159.56 | 160.99 | 3,869,774 | -3.46(-2.10%) |
Jul 26, 2023 | 173.64 | 173.64 | 162.31 | 164.45 | 3,771,524 | -9.64(-5.54%) |
Jul 25, 2023 | 173.29 | 175.56 | 172.55 | 174.09 | 2,654,104 | +2.37(+1.38%) |
Jul 24, 2023 | 171.86 | 172.32 | 168.75 | 171.72 | 2,086,231 | +0.08(+0.05%) |
Jul 21, 2023 | 173.32 | 173.78 | 171.41 | 171.64 | 1,641,313 | +0.23(+0.13%) |
Jul 20, 2023 | 175.30 | 176.84 | 169.89 | 171.41 | 2,616,317 | -4.85(-2.75%) |
Jul 19, 2023 | 174.46 | 176.66 | 173.68 | 176.26 | 2,405,832 | +2.75(+1.58%) |
Jul 18, 2023 | 170.42 | 174.84 | 168.82 | 173.51 | 2,980,561 | +3.09(+1.81%) |
Jul 17, 2023 | 165.54 | 170.46 | 165.54 | 170.42 | 1,874,816 | +4.84(+2.92%) |
Jul 14, 2023 | 166.92 | 169.50 | 162.91 | 165.58 | 2,035,081 | -3.03(-1.80%) |
Jul 13, 2023 | 165.20 | 168.78 | 164.88 | 168.61 | 2,789,484 | +4.57(+2.79%) |
Jul 12, 2023 | 162.00 | 164.62 | 161.60 | 164.04 | 2,688,202 | +3.87(+2.42%) |
Jul 11, 2023 | 160.49 | 161.76 | 158.40 | 160.17 | 1,614,782 | +0.62(+0.39%) |
Jul 10, 2023 | 157.59 | 159.63 | 155.80 | 159.55 | 1,474,633 | +1.55(+0.98%) |
Jul 07, 2023 | 158.65 | 160.69 | 157.42 | 158.00 | 1,785,070 | -0.90(-0.57%) |
Jul 06, 2023 | 157.63 | 159.65 | 156.72 | 158.90 | 1,387,731 | -0.78(-0.49%) |
Jul 05, 2023 | 158.22 | 160.24 | 157.67 | 159.68 | 1,544,794 | -0.22(-0.14%) |
Jul 03, 2023 | 161.34 | 161.86 | 157.94 | 159.90 | 921,659 | -2.16(-1.33%) |
Jun 30, 2023 | 161.37 | 164.20 | 159.81 | 162.06 | 3,001,235 | +2.77(+1.74%) |
Jun 29, 2023 | 157.11 | 159.96 | 155.19 | 159.29 | 2,256,294 | +3.43(+2.20%) |
Jun 28, 2023 | 154.92 | 158.05 | 154.00 | 155.86 | 2,340,263 | -0.27(-0.17%) |
Jun 27, 2023 | 152.30 | 157.29 | 152.20 | 156.13 | 3,156,937 | +5.31(+3.52%) |
Jun 26, 2023 | 149.61 | 153.23 | 149.09 | 150.82 | 2,748,953 | +2.00(+1.34%) |
Jun 23, 2023 | 150.75 | 150.95 | 148.32 | 148.82 | 8,422,739 | -4.42(-2.88%) |
Jun 22, 2023 | 150.98 | 153.39 | 149.72 | 153.24 | 3,316,205 | +1.73(+1.14%) |
Jun 21, 2023 | 153.59 | 154.27 | 149.87 | 151.51 | 3,322,564 | -2.99(-1.94%) |
Jun 20, 2023 | 157.30 | 159.42 | 153.72 | 154.50 | 4,375,962 | -3.29(-2.09%) |
Jun 16, 2023 | 165.69 | 166.22 | 157.37 | 157.79 | 4,499,730 | -5.68(-3.47%) |
Jun 15, 2023 | 161.14 | 164.32 | 158.39 | 163.47 | 6,493,653 | -5.61(-3.32%) |
Jun 14, 2023 | 166.64 | 169.16 | 164.41 | 169.08 | 2,622,048 | +0.48(+0.28%) |
Jun 13, 2023 | 171.12 | 172.63 | 165.61 | 168.60 | 3,294,635 | -1.40(-0.82%) |
Jun 12, 2023 | 163.45 | 170.02 | 162.84 | 170.00 | 3,233,788 | +7.48(+4.60%) |
Jun 09, 2023 | 164.15 | 167.18 | 161.33 | 162.52 | 2,980,145 | +0.20(+0.12%) |
Jun 08, 2023 | 156.00 | 163.11 | 155.76 | 162.32 | 2,855,579 | +6.73(+4.33%) |
Jun 07, 2023 | 159.67 | 162.46 | 155.46 | 155.59 | 3,338,090 | -4.09(-2.56%) |
Jun 06, 2023 | 161.00 | 161.41 | 157.83 | 159.68 | 3,015,396 | -2.95(-1.81%) |
Jun 05, 2023 | 162.97 | 164.04 | 160.01 | 162.63 | 2,368,360 | +0.13(+0.08%) |
Jun 02, 2023 | 167.25 | 169.98 | 162.44 | 162.50 | 3,376,998 | -4.18(-2.51%) |
Jun 01, 2023 | 165.80 | 167.77 | 164.75 | 166.68 | 3,634,848 | +0.34(+0.20%) |
May 31, 2023 | 170.01 | 170.60 | 165.83 | 166.34 | 6,174,184 | -8.08(-4.63%) |
May 30, 2023 | 171.02 | 178.36 | 170.11 | 174.42 | 6,351,646 | +4.07(+2.39%) |
May 26, 2023 | 157.01 | 170.69 | 157.00 | 170.35 | 8,700,917 | +14.15(+9.06%) |
May 25, 2023 | 153.22 | 156.76 | 150.63 | 156.20 | 8,137,630 | +14.98(+10.61%) |
May 24, 2023 | 142.30 | 142.88 | 139.18 | 141.22 | 3,157,945 | +0.75(+0.53%) |
May 23, 2023 | 143.97 | 144.89 | 140.41 | 140.47 | 2,737,562 | -4.90(-3.37%) |
May 22, 2023 | 145.24 | 147.66 | 144.72 | 145.37 | 2,618,232 | +1.46(+1.01%) |
May 19, 2023 | 142.81 | 145.77 | 142.02 | 143.91 | 3,329,727 | +2.45(+1.73%) |
May 18, 2023 | 134.56 | 141.80 | 133.42 | 141.46 | 3,298,910 | +5.63(+4.14%) |
May 17, 2023 | 136.59 | 137.13 | 134.63 | 135.83 | 2,352,059 | -0.31(-0.23%) |
May 16, 2023 | 137.50 | 138.40 | 135.87 | 136.14 | 2,106,089 | -1.84(-1.33%) |
May 15, 2023 | 138.50 | 139.66 | 137.87 | 137.98 | 1,648,527 | -0.65(-0.47%) |
May 12, 2023 | 139.14 | 140.44 | 136.93 | 138.63 | 1,778,990 | -0.38(-0.27%) |
May 11, 2023 | 141.43 | 141.94 | 138.43 | 139.01 | 1,811,090 | -2.23(-1.58%) |
May 10, 2023 | 140.41 | 141.90 | 138.68 | 141.24 | 2,200,707 | +2.72(+1.96%) |
May 09, 2023 | 136.91 | 139.19 | 136.74 | 138.52 | 2,211,994 | +0.45(+0.33%) |
May 08, 2023 | 138.10 | 139.98 | 137.87 | 138.07 | 2,191,227 | +0.09(+0.07%) |
May 05, 2023 | 135.39 | 139.38 | 134.46 | 137.98 | 3,035,034 | +2.64(+1.95%) |
May 04, 2023 | 132.02 | 136.81 | 131.68 | 135.34 | 4,223,242 | +2.61(+1.97%) |
May 03, 2023 | 135.10 | 136.11 | 132.25 | 132.73 | 5,042,998 | -2.25(-1.67%) |
May 02, 2023 | 145.31 | 146.00 | 134.73 | 134.98 | 16,413,868 | -25.18(-15.72%) |