Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 169.43 | 169.58 | 166.77 | 168.19 | 282,965 | -1.24(-0.73%) |
Jul 28, 2023 | 167.61 | 170.40 | 167.26 | 169.43 | 403,231 | +2.73(+1.64%) |
Jul 27, 2023 | 170.43 | 170.43 | 165.24 | 166.70 | 301,072 | -2.46(-1.45%) |
Jul 26, 2023 | 169.19 | 171.00 | 169.03 | 169.16 | 221,481 | -0.90(-0.53%) |
Jul 25, 2023 | 167.15 | 170.35 | 166.91 | 170.06 | 204,147 | +2.47(+1.48%) |
Jul 24, 2023 | 168.58 | 169.64 | 166.18 | 167.58 | 273,173 | -1.16(-0.69%) |
Jul 21, 2023 | 171.28 | 171.28 | 168.37 | 168.75 | 544,160 | -2.11(-1.23%) |
Jul 20, 2023 | 169.90 | 171.60 | 169.89 | 170.85 | 173,459 | +1.61(+0.95%) |
Jul 19, 2023 | 171.61 | 172.23 | 167.84 | 169.24 | 236,041 | -2.01(-1.17%) |
Jul 18, 2023 | 171.66 | 171.81 | 170.23 | 171.25 | 163,666 | +0.10(+0.06%) |
Jul 17, 2023 | 169.12 | 171.71 | 168.35 | 171.15 | 296,956 | +1.57(+0.93%) |
Jul 14, 2023 | 166.24 | 170.01 | 166.09 | 169.58 | 193,946 | +2.81(+1.69%) |
Jul 13, 2023 | 165.45 | 167.69 | 165.41 | 166.77 | 127,524 | +1.30(+0.79%) |
Jul 12, 2023 | 167.89 | 167.89 | 165.00 | 165.47 | 174,998 | -0.32(-0.19%) |
Jul 11, 2023 | 166.78 | 171.20 | 164.82 | 165.78 | 325,316 | -0.98(-0.59%) |
Jul 10, 2023 | 161.52 | 166.91 | 161.52 | 166.77 | 368,716 | +5.01(+3.10%) |
Jul 07, 2023 | 161.60 | 163.84 | 161.36 | 161.76 | 157,226 | -0.50(-0.31%) |
Jul 06, 2023 | 161.52 | 162.99 | 160.76 | 162.26 | 331,227 | -0.97(-0.60%) |
Jul 05, 2023 | 163.01 | 164.05 | 161.48 | 163.23 | 236,945 | -0.41(-0.25%) |
Jul 03, 2023 | 161.77 | 164.66 | 161.03 | 163.64 | 160,318 | +0.88(+0.54%) |
Jun 30, 2023 | 163.01 | 164.50 | 161.72 | 162.75 | 434,106 | +1.40(+0.87%) |
Jun 29, 2023 | 159.81 | 161.72 | 158.68 | 161.35 | 157,368 | +1.54(+0.96%) |
Jun 28, 2023 | 161.50 | 162.06 | 159.06 | 159.81 | 229,022 | -1.66(-1.03%) |
Jun 27, 2023 | 160.37 | 162.28 | 160.18 | 161.47 | 331,505 | +0.96(+0.60%) |
Jun 26, 2023 | 157.96 | 161.22 | 157.96 | 160.51 | 188,541 | +2.54(+1.61%) |
Jun 23, 2023 | 160.91 | 162.11 | 157.40 | 157.96 | 1,082,787 | -4.43(-2.73%) |
Jun 22, 2023 | 163.48 | 163.54 | 160.63 | 162.40 | 376,443 | -0.64(-0.39%) |
Jun 21, 2023 | 160.71 | 163.64 | 160.71 | 163.03 | 345,466 | +1.96(+1.22%) |
Jun 20, 2023 | 160.84 | 162.77 | 159.26 | 161.07 | 367,637 | -0.27(-0.17%) |
Jun 16, 2023 | 160.77 | 162.41 | 158.82 | 161.34 | 765,555 | +1.60(+1.00%) |
Jun 15, 2023 | 158.52 | 160.67 | 158.41 | 159.74 | 263,317 | +0.53(+0.33%) |
Jun 14, 2023 | 158.19 | 159.60 | 157.42 | 159.22 | 209,587 | +1.14(+0.72%) |
Jun 13, 2023 | 155.27 | 158.92 | 155.15 | 158.07 | 382,209 | +2.31(+1.48%) |
Jun 12, 2023 | 156.13 | 156.87 | 155.37 | 155.77 | 196,273 | -0.31(-0.20%) |
Jun 09, 2023 | 156.28 | 156.44 | 154.19 | 156.07 | 214,769 | -0.53(-0.34%) |
Jun 08, 2023 | 154.26 | 156.77 | 153.57 | 156.60 | 181,818 | +2.34(+1.51%) |
Jun 07, 2023 | 155.30 | 156.71 | 152.78 | 154.26 | 321,126 | -0.58(-0.37%) |
Jun 06, 2023 | 151.98 | 155.51 | 150.85 | 154.84 | 285,996 | +2.62(+1.72%) |
Jun 05, 2023 | 151.80 | 153.36 | 150.59 | 152.22 | 353,871 | +0.00(+0.00%) |
Jun 02, 2023 | 145.81 | 152.53 | 145.81 | 152.22 | 560,942 | +7.31(+5.04%) |
Jun 01, 2023 | 137.24 | 145.95 | 134.71 | 144.91 | 687,333 | +8.27(+6.05%) |
May 31, 2023 | 135.57 | 138.40 | 133.68 | 136.64 | 458,287 | +0.99(+0.73%) |
May 30, 2023 | 136.78 | 139.26 | 135.57 | 135.65 | 304,323 | -0.64(-0.47%) |
May 26, 2023 | 132.47 | 136.59 | 132.47 | 136.28 | 300,143 | +4.45(+3.38%) |
May 25, 2023 | 136.36 | 136.36 | 131.49 | 131.83 | 350,688 | -5.02(-3.67%) |
May 24, 2023 | 139.54 | 139.90 | 136.62 | 136.85 | 256,734 | -3.32(-2.37%) |
May 23, 2023 | 142.54 | 143.09 | 140.11 | 140.17 | 235,628 | -1.92(-1.35%) |
May 22, 2023 | 143.53 | 144.18 | 141.04 | 142.09 | 266,573 | -0.83(-0.58%) |
May 19, 2023 | 143.38 | 145.07 | 141.98 | 142.92 | 202,884 | +0.65(+0.46%) |
May 18, 2023 | 140.34 | 142.56 | 140.34 | 142.27 | 157,495 | +1.37(+0.97%) |
May 17, 2023 | 139.77 | 141.47 | 138.76 | 140.90 | 205,836 | +1.51(+1.08%) |
May 16, 2023 | 142.46 | 142.87 | 138.71 | 139.39 | 198,976 | -3.57(-2.50%) |
May 15, 2023 | 144.87 | 144.87 | 142.53 | 142.96 | 225,056 | -2.19(-1.51%) |
May 12, 2023 | 145.88 | 148.22 | 143.79 | 145.16 | 304,676 | -0.72(-0.50%) |
May 11, 2023 | 152.28 | 152.28 | 145.29 | 145.88 | 403,169 | +2.74(+1.91%) |
May 10, 2023 | 144.59 | 145.56 | 141.87 | 143.14 | 294,736 | +0.29(+0.20%) |
May 09, 2023 | 139.51 | 144.61 | 137.99 | 142.85 | 463,240 | +3.14(+2.24%) |
May 08, 2023 | 142.53 | 143.56 | 139.30 | 139.72 | 234,252 | -2.81(-1.97%) |
May 05, 2023 | 139.04 | 144.56 | 138.69 | 142.53 | 312,198 | +4.50(+3.26%) |
May 04, 2023 | 138.23 | 139.76 | 137.33 | 138.02 | 167,548 | -0.37(-0.27%) |
May 03, 2023 | 139.29 | 140.61 | 138.27 | 138.39 | 196,140 | +0.11(+0.08%) |
May 02, 2023 | 136.51 | 138.84 | 134.27 | 138.28 | 240,250 | +1.21(+0.88%) |