Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 150.50 | 152.27 | 149.06 | 151.85 | 149,448 | +1.79(+1.19%) |
Jul 28, 2023 | 152.93 | 153.39 | 150.05 | 150.06 | 181,692 | -2.74(-1.79%) |
Jul 27, 2023 | 152.47 | 155.08 | 152.47 | 152.80 | 133,544 | +0.33(+0.22%) |
Jul 26, 2023 | 156.28 | 156.28 | 152.02 | 152.47 | 211,303 | -4.17(-2.66%) |
Jul 25, 2023 | 155.83 | 156.93 | 154.06 | 156.64 | 198,420 | -0.32(-0.20%) |
Jul 24, 2023 | 156.20 | 157.48 | 155.18 | 156.96 | 94,472 | +1.01(+0.65%) |
Jul 21, 2023 | 154.60 | 156.25 | 154.01 | 155.95 | 105,146 | +1.59(+1.03%) |
Jul 20, 2023 | 152.70 | 154.59 | 152.70 | 154.36 | 71,032 | +1.21(+0.79%) |
Jul 19, 2023 | 152.70 | 153.79 | 152.70 | 153.15 | 84,933 | -0.20(-0.13%) |
Jul 18, 2023 | 153.68 | 154.23 | 152.63 | 153.35 | 230,129 | -0.31(-0.20%) |
Jul 17, 2023 | 154.15 | 154.89 | 153.21 | 153.66 | 69,483 | -0.82(-0.53%) |
Jul 14, 2023 | 152.07 | 154.59 | 151.88 | 154.48 | 134,980 | +2.47(+1.62%) |
Jul 13, 2023 | 152.11 | 152.37 | 150.88 | 152.01 | 106,990 | -0.25(-0.16%) |
Jul 12, 2023 | 152.96 | 153.19 | 151.48 | 152.26 | 104,496 | -0.23(-0.15%) |
Jul 11, 2023 | 154.10 | 155.16 | 152.41 | 152.49 | 100,119 | -1.49(-0.97%) |
Jul 10, 2023 | 153.07 | 154.14 | 153.07 | 153.98 | 203,802 | +0.96(+0.63%) |
Jul 07, 2023 | 153.88 | 154.90 | 152.84 | 153.02 | 126,071 | -1.07(-0.69%) |
Jul 06, 2023 | 154.55 | 155.68 | 153.12 | 154.09 | 162,931 | -1.33(-0.86%) |
Jul 05, 2023 | 155.76 | 158.58 | 153.30 | 155.42 | 205,191 | -0.74(-0.47%) |
Jul 04, 2023 | 156.73 | 157.20 | 155.62 | 156.16 | 56,230 | -0.46(-0.29%) |
Jun 30, 2023 | 156.62 | 0 | +2.26(+1.46%) | |||
Jun 29, 2023 | 154.32 | 154.60 | 153.26 | 154.36 | 170,778 | +0.17(+0.11%) |
Jun 28, 2023 | 154.57 | 154.57 | 152.66 | 154.19 | 143,493 | +0.93(+0.61%) |
Jun 27, 2023 | 155.03 | 155.72 | 152.48 | 153.26 | 310,087 | -1.57(-1.01%) |
Jun 26, 2023 | 152.57 | 155.15 | 152.57 | 154.83 | 116,306 | +2.48(+1.63%) |
Jun 23, 2023 | 152.21 | 153.97 | 151.81 | 152.35 | 131,769 | +0.14(+0.09%) |
Jun 22, 2023 | 150.70 | 152.98 | 150.70 | 152.21 | 330,963 | +1.52(+1.01%) |
Jun 21, 2023 | 153.53 | 153.53 | 150.50 | 150.69 | 258,285 | -2.84(-1.85%) |
Jun 20, 2023 | 152.15 | 154.12 | 152.02 | 153.53 | 237,947 | +0.88(+0.58%) |
Jun 19, 2023 | 152.13 | 153.81 | 152.07 | 152.65 | 44,003 | +0.59(+0.39%) |
Jun 16, 2023 | 152.09 | 154.33 | 152.06 | 152.06 | 593,526 | -1.07(-0.70%) |
Jun 15, 2023 | 153.90 | 155.03 | 152.89 | 153.13 | 196,405 | -0.12(-0.08%) |
Jun 14, 2023 | 153.28 | 154.39 | 152.00 | 153.25 | 157,732 | -1.05(-0.68%) |
Jun 13, 2023 | 153.70 | 155.21 | 153.16 | 154.30 | 123,957 | +0.60(+0.39%) |
Jun 12, 2023 | 152.71 | 154.45 | 152.71 | 153.70 | 125,395 | +0.61(+0.40%) |
Jun 09, 2023 | 154.82 | 154.82 | 152.59 | 153.09 | 175,397 | -2.07(-1.33%) |
Jun 08, 2023 | 155.58 | 157.01 | 154.90 | 155.16 | 115,846 | -0.55(-0.35%) |
Jun 07, 2023 | 156.62 | 157.60 | 155.50 | 155.71 | 173,331 | -1.28(-0.82%) |
Jun 06, 2023 | 155.52 | 157.51 | 155.52 | 156.99 | 181,455 | +0.81(+0.52%) |
Jun 05, 2023 | 159.65 | 160.82 | 155.85 | 156.18 | 446,052 | -4.10(-2.56%) |
Jun 02, 2023 | 159.69 | 160.87 | 157.57 | 160.28 | 133,937 | +1.19(+0.75%) |
Jun 01, 2023 | 159.25 | 160.60 | 158.51 | 159.09 | 166,618 | -0.59(-0.37%) |
May 31, 2023 | 160.36 | 161.41 | 159.41 | 159.68 | 825,099 | -1.83(-1.13%) |
May 30, 2023 | 163.60 | 163.66 | 161.19 | 161.51 | 123,559 | -2.15(-1.31%) |
May 29, 2023 | 164.22 | 164.60 | 162.92 | 163.66 | 48,394 | -1.28(-0.78%) |
May 26, 2023 | 165.14 | 165.80 | 164.32 | 164.94 | 130,525 | +0.45(+0.27%) |
May 25, 2023 | 165.73 | 165.73 | 163.37 | 164.49 | 126,518 | -1.33(-0.80%) |
May 24, 2023 | 164.29 | 166.16 | 162.99 | 165.82 | 118,113 | +1.18(+0.72%) |
May 23, 2023 | 167.21 | 169.88 | 164.60 | 164.64 | 209,545 | -4.16(-2.46%) |
May 19, 2023 | 168.80 | 0 | +1.79(+1.07%) | |||
May 18, 2023 | 167.94 | 167.94 | 165.87 | 167.01 | 98,903 | -0.57(-0.34%) |
May 17, 2023 | 167.77 | 167.77 | 165.72 | 167.58 | 139,816 | -0.96(-0.57%) |
May 16, 2023 | 169.10 | 169.50 | 166.24 | 168.54 | 206,544 | -1.02(-0.60%) |
May 15, 2023 | 171.79 | 171.79 | 169.01 | 169.56 | 111,556 | -2.03(-1.18%) |
May 12, 2023 | 170.43 | 173.39 | 170.43 | 171.59 | 100,681 | +0.75(+0.44%) |
May 11, 2023 | 170.46 | 172.34 | 169.72 | 170.84 | 173,040 | +0.59(+0.35%) |
May 10, 2023 | 173.91 | 173.97 | 167.35 | 170.25 | 268,784 | -4.70(-2.69%) |
May 09, 2023 | 178.67 | 178.71 | 174.43 | 174.95 | 156,948 | -0.22(-0.13%) |
May 08, 2023 | 178.09 | 178.09 | 173.65 | 175.17 | 174,823 | +0.06(+0.03%) |
May 05, 2023 | 175.99 | 177.94 | 175.02 | 175.11 | 85,845 | -0.83(-0.47%) |
May 04, 2023 | 178.81 | 178.81 | 175.56 | 175.94 | 123,835 | -3.83(-2.13%) |
May 03, 2023 | 182.15 | 182.15 | 178.49 | 179.77 | 103,164 | -1.88(-1.03%) |
May 02, 2023 | 181.65 | 182.64 | 180.40 | 181.65 | 90,554 | -0.71(-0.39%) |