Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 156.48 | 157.94 | 156.14 | 157.94 | 920,065 | +0.66(+0.42%) |
Jul 28, 2023 | 158.11 | 158.50 | 156.34 | 157.27 | 1,046,825 | -1.08(-0.68%) |
Jul 27, 2023 | 158.30 | 160.18 | 157.35 | 158.35 | 1,043,923 | +1.32(+0.84%) |
Jul 26, 2023 | 156.35 | 157.52 | 155.73 | 157.03 | 1,163,045 | -0.28(-0.18%) |
Jul 25, 2023 | 155.78 | 157.41 | 155.49 | 157.31 | 1,080,124 | +1.37(+0.88%) |
Jul 24, 2023 | 154.30 | 156.35 | 154.17 | 155.94 | 941,709 | +1.64(+1.06%) |
Jul 21, 2023 | 154.57 | 154.63 | 152.93 | 154.30 | 788,248 | +0.62(+0.40%) |
Jul 20, 2023 | 154.25 | 154.62 | 152.96 | 153.69 | 1,055,294 | -0.63(-0.41%) |
Jul 19, 2023 | 154.93 | 155.17 | 153.28 | 154.32 | 1,100,184 | -0.94(-0.60%) |
Jul 18, 2023 | 155.93 | 156.40 | 154.85 | 155.26 | 889,583 | -0.67(-0.43%) |
Jul 17, 2023 | 156.29 | 157.18 | 155.86 | 155.93 | 1,323,109 | -1.28(-0.81%) |
Jul 14, 2023 | 158.95 | 159.08 | 156.74 | 157.22 | 814,126 | -1.12(-0.71%) |
Jul 13, 2023 | 158.50 | 158.74 | 156.94 | 158.34 | 921,366 | +1.28(+0.81%) |
Jul 12, 2023 | 157.37 | 157.93 | 156.21 | 157.06 | 1,288,992 | +2.13(+1.37%) |
Jul 11, 2023 | 152.52 | 155.37 | 152.47 | 154.93 | 1,348,307 | +3.25(+2.15%) |
Jul 10, 2023 | 151.19 | 152.53 | 150.83 | 151.67 | 973,468 | +0.41(+0.27%) |
Jul 07, 2023 | 148.08 | 151.66 | 147.81 | 151.26 | 1,695,996 | +3.22(+2.17%) |
Jul 06, 2023 | 151.25 | 151.46 | 147.21 | 148.05 | 1,519,314 | -4.67(-3.06%) |
Jul 05, 2023 | 152.68 | 153.40 | 152.18 | 152.72 | 1,138,767 | -0.94(-0.61%) |
Jul 03, 2023 | 153.03 | 153.99 | 151.84 | 153.66 | 591,332 | -0.07(-0.04%) |
Jun 30, 2023 | 154.35 | 154.93 | 153.59 | 153.73 | 1,222,233 | +1.14(+0.75%) |
Jun 29, 2023 | 150.26 | 152.79 | 150.07 | 152.58 | 1,285,252 | +2.04(+1.36%) |
Jun 28, 2023 | 151.22 | 152.04 | 149.87 | 150.54 | 1,370,942 | +0.05(+0.03%) |
Jun 27, 2023 | 148.86 | 150.92 | 148.77 | 150.49 | 1,069,936 | +3.23(+2.20%) |
Jun 26, 2023 | 145.93 | 148.55 | 145.91 | 147.26 | 1,114,591 | +0.07(+0.05%) |
Jun 23, 2023 | 148.08 | 149.57 | 145.15 | 147.19 | 13,622,800 | -2.20(-1.47%) |
Jun 22, 2023 | 148.87 | 150.23 | 147.79 | 149.39 | 2,045,333 | +0.07(+0.05%) |
Jun 21, 2023 | 147.18 | 149.96 | 146.74 | 149.32 | 1,741,110 | +2.54(+1.73%) |
Jun 20, 2023 | 145.18 | 147.01 | 144.85 | 146.78 | 1,580,970 | -0.85(-0.58%) |
Jun 16, 2023 | 146.88 | 148.63 | 146.23 | 147.63 | 2,171,357 | -0.79(-0.53%) |
Jun 15, 2023 | 146.19 | 148.72 | 145.59 | 148.42 | 1,221,045 | +12.10(+8.87%) |
May 08, 2023 | 135.18 | 136.98 | 134.87 | 136.32 | 831,181 | +1.27(+0.94%) |
May 05, 2023 | 134.16 | 135.31 | 134.12 | 135.05 | 830,346 | +1.77(+1.33%) |
May 04, 2023 | 136.20 | 136.44 | 132.74 | 133.28 | 872,327 | -1.76(-1.30%) |
May 03, 2023 | 134.69 | 136.32 | 129.62 | 135.04 | 1,156,741 | +1.06(+0.79%) |
May 02, 2023 | 135.03 | 135.10 | 133.19 | 133.99 | 1,458,854 | -3.50(-2.55%) |