Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 156.19 | 158.37 | 155.80 | 158.24 | 699,440 | +2.21(+1.42%) |
Jul 28, 2023 | 156.43 | 157.25 | 155.01 | 156.03 | 969,273 | +0.48(+0.31%) |
Jul 27, 2023 | 156.45 | 158.60 | 155.02 | 155.55 | 806,791 | +0.66(+0.43%) |
Jul 26, 2023 | 158.40 | 160.00 | 154.13 | 154.89 | 1,013,988 | -4.09(-2.57%) |
Jul 25, 2023 | 164.97 | 167.89 | 157.90 | 158.98 | 2,489,633 | +8.77(+5.84%) |
Jul 24, 2023 | 148.74 | 150.22 | 148.07 | 150.21 | 1,163,729 | +1.39(+0.93%) |
Jul 21, 2023 | 150.73 | 151.03 | 148.62 | 148.82 | 685,381 | -0.27(-0.18%) |
Jul 20, 2023 | 150.51 | 150.72 | 148.58 | 149.09 | 458,101 | -1.61(-1.07%) |
Jul 19, 2023 | 150.60 | 151.00 | 148.94 | 150.70 | 406,669 | +0.95(+0.63%) |
Jul 18, 2023 | 148.13 | 150.18 | 147.47 | 149.75 | 421,039 | +1.64(+1.11%) |
Jul 17, 2023 | 146.39 | 149.56 | 145.96 | 148.11 | 516,101 | +1.25(+0.85%) |
Jul 14, 2023 | 148.37 | 148.85 | 146.31 | 146.86 | 332,615 | -2.88(-1.92%) |
Jul 13, 2023 | 148.83 | 150.22 | 148.24 | 149.74 | 483,597 | +1.42(+0.96%) |
Jul 12, 2023 | 150.00 | 150.00 | 147.53 | 148.32 | 439,738 | -0.37(-0.25%) |
Jul 11, 2023 | 148.33 | 149.42 | 146.55 | 148.69 | 569,549 | +1.14(+0.77%) |
Jul 10, 2023 | 142.82 | 148.76 | 142.81 | 147.55 | 692,048 | +4.13(+2.88%) |
Jul 07, 2023 | 142.85 | 144.34 | 142.16 | 143.42 | 637,755 | +0.25(+0.17%) |
Jul 06, 2023 | 144.96 | 145.48 | 143.02 | 143.17 | 725,824 | -3.07(-2.10%) |
Jul 05, 2023 | 145.27 | 146.45 | 144.32 | 146.24 | 519,754 | +0.12(+0.08%) |
Jul 03, 2023 | 145.28 | 146.36 | 145.28 | 146.12 | 380,015 | -0.14(-0.10%) |
Jun 30, 2023 | 147.48 | 148.11 | 146.17 | 146.26 | 748,509 | +0.49(+0.34%) |
Jun 29, 2023 | 144.93 | 145.84 | 144.01 | 145.77 | 395,797 | +0.95(+0.66%) |
Jun 28, 2023 | 145.89 | 146.35 | 142.52 | 144.82 | 485,367 | -1.53(-1.05%) |
Jun 27, 2023 | 144.51 | 146.55 | 144.47 | 146.35 | 397,361 | +1.97(+1.36%) |
Jun 26, 2023 | 144.45 | 145.92 | 144.13 | 144.38 | 369,342 | -0.07(-0.05%) |
Jun 23, 2023 | 143.29 | 144.94 | 142.65 | 144.45 | 609,782 | -0.41(-0.28%) |
Jun 22, 2023 | 145.05 | 146.20 | 144.24 | 144.86 | 516,520 | -0.80(-0.55%) |
Jun 21, 2023 | 148.00 | 148.44 | 145.57 | 145.66 | 581,074 | -3.48(-2.33%) |
Jun 20, 2023 | 151.32 | 152.17 | 148.90 | 149.14 | 696,700 | -2.84(-1.87%) |
Jun 16, 2023 | 153.16 | 154.04 | 151.34 | 151.98 | 1,185,951 | +0.50(+0.33%) |
Jun 15, 2023 | 148.19 | 152.08 | 148.19 | 151.48 | 650,832 | +1.76(+1.18%) |
Jun 14, 2023 | 150.34 | 151.47 | 148.77 | 149.72 | 570,513 | -0.65(-0.43%) |
Jun 13, 2023 | 149.59 | 150.68 | 148.87 | 150.37 | 439,008 | +1.72(+1.16%) |
Jun 12, 2023 | 146.96 | 149.70 | 146.95 | 148.65 | 452,615 | +1.87(+1.27%) |
Jun 09, 2023 | 146.68 | 147.89 | 146.35 | 146.78 | 456,762 | +0.65(+0.44%) |
Jun 08, 2023 | 145.28 | 146.72 | 144.44 | 146.13 | 305,037 | +0.55(+0.38%) |
Jun 07, 2023 | 145.70 | 146.78 | 145.21 | 145.58 | 428,871 | +0.38(+0.26%) |
Jun 06, 2023 | 143.92 | 145.40 | 143.23 | 145.20 | 373,343 | +0.24(+0.17%) |
Jun 05, 2023 | 146.35 | 146.71 | 143.60 | 144.96 | 572,738 | -1.79(-1.22%) |
Jun 02, 2023 | 147.30 | 147.82 | 145.99 | 146.75 | 680,385 | +0.50(+0.34%) |
Jun 01, 2023 | 147.77 | 148.00 | 146.16 | 146.25 | 435,952 | -1.33(-0.90%) |
May 31, 2023 | 146.67 | 148.45 | 146.14 | 147.58 | 1,235,412 | -0.05(-0.03%) |
May 30, 2023 | 149.26 | 149.42 | 145.95 | 147.63 | 591,156 | -0.57(-0.38%) |
May 26, 2023 | 145.33 | 148.95 | 145.03 | 148.20 | 520,459 | +3.25(+2.24%) |
May 25, 2023 | 143.92 | 145.80 | 143.81 | 144.95 | 631,313 | +2.30(+1.61%) |
May 24, 2023 | 143.79 | 144.44 | 142.06 | 142.65 | 471,098 | -1.62(-1.12%) |
May 23, 2023 | 143.57 | 146.09 | 141.64 | 144.27 | 609,945 | -0.48(-0.33%) |
May 22, 2023 | 142.53 | 145.27 | 142.15 | 144.75 | 552,964 | +2.22(+1.56%) |
May 19, 2023 | 142.53 | 143.33 | 142.22 | 142.53 | 507,270 | +0.55(+0.39%) |
May 18, 2023 | 138.24 | 142.38 | 137.88 | 141.98 | 521,514 | +2.80(+2.01%) |
May 17, 2023 | 138.71 | 140.00 | 138.05 | 139.18 | 426,175 | +1.48(+1.07%) |
May 16, 2023 | 139.03 | 139.47 | 137.52 | 137.70 | 546,396 | -2.24(-1.60%) |
May 15, 2023 | 137.64 | 140.00 | 137.29 | 139.94 | 573,593 | +2.28(+1.66%) |
May 12, 2023 | 135.55 | 137.74 | 134.81 | 137.66 | 533,890 | +2.86(+2.12%) |
May 11, 2023 | 135.13 | 135.13 | 133.91 | 134.80 | 427,571 | -0.46(-0.34%) |
May 10, 2023 | 136.27 | 136.94 | 134.11 | 135.26 | 539,763 | +0.50(+0.37%) |
May 09, 2023 | 133.96 | 135.43 | 133.96 | 134.76 | 636,250 | -0.28(-0.21%) |
May 08, 2023 | 133.67 | 135.18 | 133.00 | 135.04 | 476,029 | +1.82(+1.37%) |
May 05, 2023 | 132.66 | 133.85 | 132.34 | 133.22 | 462,315 | +2.09(+1.59%) |
May 04, 2023 | 130.34 | 131.83 | 130.34 | 131.13 | 619,637 | +0.01(+0.01%) |
May 03, 2023 | 132.00 | 133.69 | 130.65 | 131.12 | 596,491 | -0.67(-0.51%) |
May 02, 2023 | 133.02 | 133.32 | 129.93 | 131.79 | 603,216 | -2.47(-1.84%) |