Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 160.58 | 161.01 | 160.18 | 160.70 | 1,794,885 | +0.50(+0.31%) |
Jul 28, 2023 | 160.65 | 160.70 | 159.61 | 160.20 | 931,330 | +0.69(+0.43%) |
Jul 27, 2023 | 161.33 | 161.48 | 159.28 | 159.51 | 1,345,409 | -1.36(-0.84%) |
Jul 26, 2023 | 159.98 | 161.26 | 159.98 | 160.87 | 1,295,748 | +0.48(+0.30%) |
Jul 25, 2023 | 159.91 | 160.84 | 159.91 | 160.39 | 1,256,361 | -0.08(-0.05%) |
Jul 24, 2023 | 160.02 | 160.83 | 159.98 | 160.47 | 1,144,935 | +0.67(+0.42%) |
Jul 21, 2023 | 159.69 | 160.14 | 159.11 | 159.80 | 2,698,178 | +0.43(+0.27%) |
Jul 20, 2023 | 158.72 | 159.50 | 158.48 | 159.37 | 1,007,441 | +0.88(+0.55%) |
Jul 19, 2023 | 157.98 | 158.92 | 157.98 | 158.49 | 2,534,679 | +0.87(+0.55%) |
Jul 18, 2023 | 156.65 | 158.13 | 156.56 | 157.62 | 1,219,734 | +1.06(+0.68%) |
Jul 17, 2023 | 156.13 | 157.01 | 155.75 | 156.56 | 1,319,582 | +0.10(+0.06%) |
Jul 14, 2023 | 157.74 | 157.74 | 156.27 | 156.46 | 3,184,263 | -1.11(-0.71%) |
Jul 13, 2023 | 157.19 | 157.76 | 156.97 | 157.57 | 1,341,588 | +0.67(+0.43%) |
Jul 12, 2023 | 157.42 | 157.60 | 156.71 | 156.91 | 1,834,542 | +0.66(+0.42%) |
Jul 11, 2023 | 154.98 | 156.41 | 154.87 | 156.25 | 1,591,015 | +1.65(+1.07%) |
Jul 10, 2023 | 153.48 | 154.94 | 153.48 | 154.59 | 1,288,523 | +1.02(+0.67%) |
Jul 07, 2023 | 152.84 | 154.91 | 152.84 | 153.57 | 1,094,466 | +0.19(+0.12%) |
Jul 06, 2023 | 153.62 | 153.81 | 152.42 | 153.38 | 1,633,278 | -1.65(-1.07%) |
Jul 05, 2023 | 155.08 | 155.50 | 154.66 | 155.04 | 1,339,875 | -0.79(-0.51%) |
Jul 03, 2023 | 154.88 | 155.94 | 154.79 | 155.82 | 821,624 | +0.59(+0.38%) |
Jun 30, 2023 | 154.81 | 155.57 | 154.51 | 155.23 | 1,956,075 | +1.29(+0.84%) |
Jun 29, 2023 | 152.75 | 153.96 | 152.41 | 153.94 | 1,624,316 | +1.20(+0.79%) |
Jun 28, 2023 | 152.74 | 152.81 | 151.94 | 152.75 | 1,309,544 | -0.14(-0.09%) |
Jun 27, 2023 | 151.69 | 153.08 | 151.45 | 152.88 | 983,166 | +1.26(+0.83%) |
Jun 26, 2023 | 150.92 | 152.06 | 150.75 | 151.62 | 1,465,248 | +0.67(+0.44%) |
Jun 23, 2023 | 151.11 | 151.51 | 150.58 | 150.96 | 2,019,368 | -0.97(-0.64%) |
Jun 22, 2023 | 152.16 | 152.25 | 151.41 | 151.93 | 2,168,145 | -0.54(-0.35%) |
Jun 21, 2023 | 152.40 | 153.06 | 151.76 | 152.47 | 1,360,738 | -0.29(-0.19%) |
Jun 20, 2023 | 153.23 | 153.43 | 152.20 | 152.76 | 1,413,727 | -1.29(-0.84%) |
Jun 16, 2023 | 154.87 | 155.13 | 153.94 | 154.05 | 1,257,647 | -0.26(-0.17%) |
Jun 15, 2023 | 152.18 | 154.63 | 152.18 | 154.32 | 1,873,647 | +5.44(+3.65%) |
May 08, 2023 | 149.28 | 149.43 | 148.48 | 148.88 | 1,296,744 | +0.07(+0.05%) |
May 05, 2023 | 147.90 | 149.25 | 147.80 | 148.81 | 1,040,368 | +2.35(+1.61%) |
May 04, 2023 | 147.29 | 147.63 | 145.84 | 146.46 | 1,432,531 | -1.39(-0.94%) |
May 03, 2023 | 149.22 | 149.96 | 147.79 | 147.85 | 1,193,006 | -1.20(-0.81%) |
May 02, 2023 | 150.91 | 150.91 | 147.79 | 149.06 | 1,593,987 | -2.31(-1.53%) |