Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 155.44 | 156.98 | 152.75 | 155.99 | 2,862,990 | +0.63(+0.41%) |
Jul 28, 2023 | 152.64 | 156.35 | 152.20 | 155.36 | 2,993,667 | +7.33(+4.95%) |
Jul 27, 2023 | 149.95 | 152.37 | 146.60 | 148.03 | 1,737,540 | -1.54(-1.03%) |
Jul 26, 2023 | 146.77 | 151.55 | 146.54 | 149.57 | 1,473,544 | +0.84(+0.56%) |
Jul 25, 2023 | 151.00 | 152.44 | 147.75 | 148.73 | 1,516,570 | +0.00(+0.00%) |
Jul 24, 2023 | 139.44 | 150.79 | 139.40 | 148.73 | 3,468,406 | +7.23(+5.11%) |
Jul 21, 2023 | 144.18 | 144.20 | 140.62 | 141.50 | 1,062,685 | -1.53(-1.07%) |
Jul 20, 2023 | 142.87 | 144.97 | 141.95 | 143.03 | 988,859 | -0.67(-0.47%) |
Jul 19, 2023 | 147.00 | 147.99 | 143.63 | 143.70 | 1,751,901 | -0.53(-0.37%) |
Jul 18, 2023 | 147.13 | 147.13 | 142.78 | 144.23 | 2,897,254 | -5.43(-3.63%) |
Jul 17, 2023 | 149.00 | 150.40 | 146.31 | 149.66 | 1,458,151 | +0.45(+0.30%) |
Jul 14, 2023 | 150.45 | 151.11 | 148.37 | 149.21 | 1,833,384 | -3.10(-2.04%) |
Jul 13, 2023 | 150.13 | 152.44 | 147.83 | 152.31 | 2,322,056 | +3.48(+2.34%) |
Jul 12, 2023 | 147.44 | 150.42 | 145.50 | 148.83 | 2,525,583 | +5.50(+3.84%) |
Jul 11, 2023 | 143.23 | 144.45 | 140.01 | 143.33 | 969,150 | +0.38(+0.27%) |
Jul 10, 2023 | 140.72 | 143.95 | 140.12 | 142.95 | 962,457 | +0.29(+0.20%) |
Jul 07, 2023 | 141.00 | 144.07 | 140.73 | 142.66 | 1,979,890 | +4.47(+3.23%) |
Jul 06, 2023 | 138.84 | 141.20 | 137.42 | 138.19 | 1,761,246 | -3.72(-2.62%) |
Jul 05, 2023 | 141.01 | 142.35 | 140.25 | 141.91 | 1,376,167 | -1.42(-0.99%) |
Jul 03, 2023 | 142.15 | 146.81 | 142.03 | 143.33 | 2,419,256 | +6.42(+4.69%) |
Jun 30, 2023 | 135.50 | 137.44 | 134.47 | 136.91 | 1,427,453 | +2.35(+1.75%) |
Jun 29, 2023 | 137.03 | 137.96 | 133.27 | 134.56 | 3,870,447 | -7.23(-5.10%) |
Jun 28, 2023 | 141.18 | 142.43 | 139.02 | 141.79 | 1,547,779 | -2.11(-1.47%) |
Jun 27, 2023 | 142.54 | 144.53 | 141.47 | 143.90 | 1,863,857 | +4.31(+3.09%) |
Jun 26, 2023 | 139.63 | 141.70 | 139.15 | 139.59 | 1,092,840 | +0.30(+0.22%) |
Jun 23, 2023 | 140.16 | 140.25 | 137.31 | 139.29 | 1,377,802 | -2.63(-1.85%) |
Jun 22, 2023 | 140.50 | 142.76 | 139.07 | 141.92 | 1,345,145 | +1.06(+0.75%) |
Jun 21, 2023 | 142.78 | 144.85 | 140.66 | 140.86 | 1,878,485 | -2.66(-1.85%) |
Jun 20, 2023 | 147.00 | 151.00 | 142.85 | 143.52 | 3,534,856 | -1.59(-1.10%) |
Jun 16, 2023 | 149.00 | 149.25 | 142.83 | 145.11 | 2,847,469 | -3.60(-2.42%) |
Jun 15, 2023 | 149.21 | 149.89 | 146.80 | 148.71 | 2,662,201 | +26.22(+21.41%) |
May 08, 2023 | 125.21 | 125.48 | 120.58 | 122.49 | 2,448,051 | -0.96(-0.78%) |
May 05, 2023 | 122.49 | 124.32 | 121.20 | 123.45 | 1,555,531 | +2.10(+1.73%) |
May 04, 2023 | 118.34 | 122.07 | 117.79 | 121.35 | 2,689,138 | +4.66(+3.99%) |
May 03, 2023 | 116.57 | 117.82 | 115.74 | 116.69 | 1,359,561 | -0.84(-0.71%) |
May 02, 2023 | 119.81 | 119.86 | 116.04 | 117.53 | 2,070,238 | -3.75(-3.09%) |