Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 155.82 | 158.90 | 155.82 | 158.14 | 101,837 | +2.18(+1.40%) |
Jul 28, 2023 | 157.42 | 159.20 | 155.91 | 155.96 | 58,701 | -0.95(-0.60%) |
Jul 27, 2023 | 161.82 | 161.82 | 156.29 | 156.91 | 103,905 | -4.31(-2.67%) |
Jul 26, 2023 | 161.91 | 162.26 | 159.25 | 161.22 | 48,363 | -1.18(-0.73%) |
Jul 25, 2023 | 158.51 | 162.40 | 158.26 | 162.40 | 68,715 | +4.04(+2.55%) |
Jul 24, 2023 | 158.34 | 158.87 | 155.73 | 158.35 | 31,086 | -0.34(-0.22%) |
Jul 21, 2023 | 158.94 | 159.68 | 158.35 | 158.70 | 60,421 | -0.02(-0.01%) |
Jul 20, 2023 | 156.71 | 158.72 | 155.91 | 158.72 | 34,567 | +2.01(+1.28%) |
Jul 19, 2023 | 156.08 | 157.45 | 155.53 | 156.71 | 48,448 | +1.27(+0.82%) |
Jul 18, 2023 | 154.30 | 156.28 | 153.20 | 155.44 | 55,538 | +1.13(+0.73%) |
Jul 17, 2023 | 155.33 | 157.01 | 154.22 | 154.30 | 57,332 | -1.60(-1.03%) |
Jul 14, 2023 | 155.83 | 156.57 | 153.95 | 155.90 | 51,740 | -0.28(-0.18%) |
Jul 13, 2023 | 155.46 | 157.21 | 155.26 | 156.18 | 68,292 | +0.72(+0.46%) |
Jul 12, 2023 | 153.37 | 156.77 | 153.37 | 155.46 | 69,051 | +3.41(+2.24%) |
Jul 11, 2023 | 155.20 | 156.26 | 150.94 | 152.04 | 55,247 | -3.10(-2.00%) |
Jul 10, 2023 | 156.43 | 158.79 | 154.93 | 155.14 | 50,060 | -1.40(-0.89%) |
Jul 07, 2023 | 155.43 | 156.66 | 154.98 | 156.54 | 71,486 | +1.48(+0.95%) |
Jul 06, 2023 | 154.33 | 155.93 | 154.12 | 155.06 | 40,010 | -0.39(-0.25%) |
Jul 05, 2023 | 154.92 | 156.48 | 154.29 | 155.46 | 46,175 | -0.61(-0.39%) |
Jul 03, 2023 | 155.55 | 156.72 | 155.55 | 156.07 | 25,185 | -0.14(-0.09%) |
Jun 30, 2023 | 157.26 | 157.63 | 155.98 | 156.21 | 53,125 | -0.58(-0.37%) |
Jun 29, 2023 | 153.28 | 157.23 | 153.28 | 156.79 | 61,143 | +2.92(+1.90%) |
Jun 28, 2023 | 153.28 | 154.75 | 151.22 | 153.87 | 78,818 | +0.41(+0.27%) |
Jun 27, 2023 | 154.47 | 155.30 | 153.00 | 153.45 | 66,196 | -0.52(-0.34%) |
Jun 26, 2023 | 153.63 | 154.61 | 151.47 | 153.98 | 52,245 | -0.02(-0.01%) |
Jun 23, 2023 | 153.87 | 155.31 | 153.06 | 154.00 | 170,515 | -0.49(-0.32%) |
Jun 22, 2023 | 154.97 | 155.26 | 153.85 | 154.49 | 74,228 | +0.08(+0.05%) |
Jun 21, 2023 | 153.87 | 155.30 | 152.95 | 154.41 | 84,476 | +0.65(+0.42%) |
Jun 20, 2023 | 154.03 | 155.06 | 152.27 | 153.76 | 60,770 | +0.20(+0.13%) |
Jun 16, 2023 | 154.12 | 154.40 | 151.48 | 153.56 | 192,699 | +1.59(+1.04%) |
Jun 15, 2023 | 150.91 | 152.70 | 150.25 | 151.97 | 60,289 | +1.45(+0.97%) |
Jun 14, 2023 | 152.45 | 152.93 | 150.29 | 150.52 | 65,766 | -1.91(-1.26%) |
Jun 13, 2023 | 151.67 | 154.63 | 151.38 | 152.44 | 72,429 | +0.43(+0.28%) |
Jun 12, 2023 | 152.44 | 152.85 | 150.99 | 152.00 | 52,056 | -0.57(-0.37%) |
Jun 09, 2023 | 152.30 | 153.35 | 151.49 | 152.57 | 55,490 | -0.49(-0.32%) |
Jun 08, 2023 | 152.30 | 153.50 | 151.20 | 153.06 | 36,535 | +0.19(+0.12%) |
Jun 07, 2023 | 152.10 | 154.13 | 151.72 | 152.88 | 80,262 | +0.13(+0.08%) |
Jun 06, 2023 | 150.86 | 153.87 | 149.10 | 152.75 | 63,551 | +1.71(+1.13%) |
Jun 05, 2023 | 154.15 | 154.34 | 150.62 | 151.04 | 61,842 | -4.62(-2.97%) |
Jun 02, 2023 | 149.57 | 156.18 | 149.57 | 155.66 | 51,819 | +5.87(+3.92%) |
Jun 01, 2023 | 150.64 | 150.95 | 149.28 | 149.79 | 51,621 | -1.38(-0.91%) |
May 31, 2023 | 149.92 | 152.29 | 148.59 | 151.17 | 106,327 | +1.44(+0.96%) |
May 30, 2023 | 152.94 | 152.94 | 149.27 | 149.72 | 45,350 | -3.90(-2.54%) |
May 26, 2023 | 153.53 | 155.30 | 152.99 | 153.62 | 45,634 | +0.15(+0.10%) |
May 25, 2023 | 152.40 | 153.80 | 152.20 | 153.48 | 48,149 | +0.50(+0.33%) |
May 24, 2023 | 154.86 | 154.86 | 152.93 | 152.97 | 74,985 | -1.56(-1.01%) |
May 23, 2023 | 152.41 | 155.41 | 151.73 | 154.54 | 74,514 | +2.01(+1.32%) |
May 22, 2023 | 154.64 | 154.64 | 152.01 | 152.52 | 75,003 | -2.11(-1.37%) |
May 19, 2023 | 155.01 | 155.01 | 152.20 | 154.63 | 64,169 | +0.67(+0.43%) |
May 18, 2023 | 155.10 | 155.13 | 153.75 | 153.97 | 63,862 | -1.47(-0.95%) |
May 17, 2023 | 155.66 | 156.30 | 153.93 | 155.44 | 66,150 | -0.31(-0.20%) |
May 16, 2023 | 155.71 | 156.04 | 154.17 | 155.74 | 42,284 | -0.44(-0.28%) |
May 15, 2023 | 156.67 | 158.04 | 156.19 | 156.19 | 44,888 | -0.38(-0.24%) |
May 12, 2023 | 157.81 | 157.81 | 155.17 | 156.57 | 37,005 | -1.24(-0.78%) |
May 11, 2023 | 157.89 | 158.98 | 156.60 | 157.81 | 38,456 | -0.50(-0.32%) |
May 10, 2023 | 159.66 | 160.85 | 157.81 | 158.31 | 46,080 | -0.68(-0.43%) |
May 09, 2023 | 160.59 | 160.68 | 157.70 | 158.98 | 67,689 | -1.59(-0.99%) |
May 08, 2023 | 159.31 | 161.29 | 159.10 | 160.57 | 54,529 | +0.72(+0.45%) |
May 05, 2023 | 156.25 | 159.99 | 155.92 | 159.86 | 68,472 | +3.96(+2.54%) |
May 04, 2023 | 152.97 | 156.72 | 152.68 | 155.90 | 74,227 | +2.47(+1.61%) |
May 03, 2023 | 155.93 | 157.22 | 153.14 | 153.44 | 83,047 | -1.87(-1.20%) |
May 02, 2023 | 147.29 | 157.91 | 147.29 | 155.30 | 106,957 | +3.32(+2.18%) |