Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 165.85 | 166.67 | 165.58 | 166.20 | 27,532 | +0.68(+0.41%) |
Jul 28, 2023 | 166.01 | 166.16 | 164.78 | 165.52 | 25,783 | +0.85(+0.52%) |
Jul 27, 2023 | 167.34 | 167.63 | 164.44 | 164.67 | 17,563 | -2.60(-1.56%) |
Jul 26, 2023 | 165.96 | 167.65 | 165.96 | 167.27 | 19,768 | +1.23(+0.74%) |
Jul 25, 2023 | 166.99 | 167.41 | 166.00 | 166.04 | 31,183 | -1.25(-0.75%) |
Jul 24, 2023 | 165.71 | 167.79 | 165.71 | 167.29 | 17,729 | +1.70(+1.02%) |
Jul 21, 2023 | 167.03 | 167.03 | 165.56 | 165.60 | 9,983 | -0.87(-0.52%) |
Jul 20, 2023 | 165.60 | 166.57 | 165.48 | 166.47 | 19,001 | +0.14(+0.08%) |
Jul 19, 2023 | 165.00 | 166.88 | 164.87 | 166.33 | 32,481 | +1.67(+1.01%) |
Jul 18, 2023 | 162.47 | 164.87 | 162.47 | 164.66 | 40,473 | +2.62(+1.62%) |
Jul 17, 2023 | 160.36 | 162.43 | 160.36 | 162.04 | 43,940 | +1.48(+0.92%) |
Jul 14, 2023 | 162.99 | 162.99 | 160.45 | 160.56 | 53,832 | -1.23(-0.76%) |
Jul 13, 2023 | 160.72 | 161.90 | 160.46 | 161.80 | 46,673 | +1.94(+1.21%) |
Jul 12, 2023 | 159.73 | 161.12 | 159.54 | 159.86 | 37,886 | +1.54(+0.97%) |
Jul 11, 2023 | 156.77 | 158.62 | 156.60 | 158.32 | 42,624 | +2.26(+1.45%) |
Jul 10, 2023 | 155.06 | 156.83 | 155.06 | 156.06 | 36,406 | +0.92(+0.59%) |
Jul 07, 2023 | 154.17 | 156.43 | 154.17 | 155.14 | 34,075 | +0.57(+0.37%) |
Jul 06, 2023 | 154.99 | 154.99 | 153.19 | 154.57 | 34,889 | -2.04(-1.30%) |
Jul 05, 2023 | 156.28 | 157.36 | 156.06 | 156.61 | 31,356 | -0.63(-0.40%) |
Jul 03, 2023 | 155.95 | 157.81 | 155.95 | 157.24 | 17,008 | +1.30(+0.84%) |
Jun 30, 2023 | 155.99 | 156.47 | 155.75 | 155.93 | 21,957 | +1.03(+0.66%) |
Jun 29, 2023 | 152.93 | 154.94 | 152.87 | 154.91 | 46,202 | +3.02(+1.99%) |
Jun 28, 2023 | 151.85 | 151.94 | 151.16 | 151.89 | 22,893 | -0.06(-0.04%) |
Jun 27, 2023 | 150.71 | 152.33 | 150.56 | 151.95 | 30,646 | +1.49(+0.99%) |
Jun 26, 2023 | 150.32 | 151.53 | 150.25 | 150.46 | 19,125 | -0.09(-0.06%) |
Jun 23, 2023 | 150.16 | 150.83 | 149.47 | 150.54 | 41,394 | -0.63(-0.42%) |
Jun 22, 2023 | 152.62 | 152.62 | 150.86 | 151.18 | 66,299 | -1.84(-1.21%) |
Jun 21, 2023 | 153.28 | 153.95 | 152.70 | 153.02 | 39,610 | -0.54(-0.35%) |
Jun 20, 2023 | 154.14 | 154.14 | 152.77 | 153.56 | 23,132 | -1.38(-0.89%) |
Jun 16, 2023 | 156.23 | 156.23 | 154.84 | 154.95 | 30,653 | -0.90(-0.58%) |
Jun 15, 2023 | 152.95 | 156.04 | 152.87 | 155.84 | 41,531 | +2.06(+1.34%) |
Jun 14, 2023 | 154.66 | 155.52 | 153.09 | 153.78 | 85,093 | -0.48(-0.31%) |
Jun 13, 2023 | 153.53 | 154.88 | 153.08 | 154.27 | 21,908 | +1.06(+0.69%) |
Jun 12, 2023 | 153.25 | 154.02 | 151.98 | 153.21 | 22,007 | -0.07(-0.05%) |
Jun 09, 2023 | 153.03 | 153.79 | 152.88 | 153.28 | 24,184 | +0.04(+0.03%) |
Jun 08, 2023 | 152.94 | 153.45 | 151.60 | 153.24 | 193,854 | -0.13(-0.08%) |
Jun 07, 2023 | 153.08 | 153.68 | 152.31 | 153.37 | 77,086 | +0.58(+0.38%) |
Jun 06, 2023 | 150.00 | 153.12 | 150.00 | 152.79 | 65,959 | +2.36(+1.57%) |
Jun 05, 2023 | 151.03 | 151.56 | 149.97 | 150.43 | 40,748 | -1.21(-0.80%) |
Jun 02, 2023 | 149.67 | 152.20 | 149.67 | 151.64 | 30,144 | +3.60(+2.43%) |
Jun 01, 2023 | 147.03 | 148.42 | 146.35 | 148.04 | 64,485 | +1.92(+1.31%) |
May 31, 2023 | 146.84 | 146.84 | 144.65 | 146.13 | 101,501 | -1.72(-1.16%) |
May 30, 2023 | 148.29 | 148.29 | 146.88 | 147.85 | 121,362 | -0.14(-0.09%) |
May 26, 2023 | 146.62 | 148.26 | 146.39 | 147.98 | 23,650 | +1.59(+1.09%) |
May 25, 2023 | 145.58 | 146.76 | 145.17 | 146.39 | 25,253 | +0.62(+0.42%) |
May 24, 2023 | 146.49 | 146.50 | 145.46 | 145.77 | 35,635 | -1.94(-1.31%) |
May 23, 2023 | 148.44 | 149.45 | 147.69 | 147.71 | 36,323 | -1.44(-0.96%) |
May 22, 2023 | 148.74 | 149.49 | 148.25 | 149.14 | 44,353 | +0.75(+0.51%) |
May 19, 2023 | 149.40 | 149.71 | 147.47 | 148.39 | 46,742 | -0.83(-0.56%) |
May 18, 2023 | 147.91 | 149.36 | 147.45 | 149.22 | 56,130 | +0.93(+0.63%) |
May 17, 2023 | 145.62 | 148.38 | 145.45 | 148.29 | 54,747 | +4.08(+2.83%) |
May 16, 2023 | 145.66 | 146.11 | 144.21 | 144.21 | 36,258 | -1.67(-1.15%) |
May 15, 2023 | 144.43 | 146.21 | 144.43 | 145.88 | 28,493 | +1.66(+1.15%) |
May 12, 2023 | 145.55 | 145.55 | 143.31 | 144.22 | 24,554 | -0.54(-0.37%) |
May 11, 2023 | 143.79 | 145.06 | 143.79 | 144.76 | 55,451 | -0.45(-0.31%) |
May 10, 2023 | 147.10 | 147.10 | 143.86 | 145.21 | 28,605 | -0.55(-0.38%) |
May 09, 2023 | 144.81 | 146.28 | 144.81 | 145.76 | 23,481 | -0.21(-0.14%) |
May 08, 2023 | 146.99 | 147.24 | 145.89 | 145.97 | 62,587 | -0.14(-0.09%) |
May 05, 2023 | 144.69 | 146.31 | 144.69 | 146.11 | 46,928 | +4.14(+2.91%) |
May 04, 2023 | 142.89 | 142.89 | 140.61 | 141.97 | 63,618 | -2.69(-1.86%) |
May 03, 2023 | 146.74 | 147.73 | 144.51 | 144.66 | 44,414 | -1.97(-1.34%) |
May 02, 2023 | 149.99 | 149.99 | 145.33 | 146.63 | 79,409 | -4.05(-2.69%) |