Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 159.32 | 160.47 | 159.32 | 160.27 | 3,935 | +1.33(+0.84%) |
Jul 28, 2023 | 158.87 | 159.03 | 158.79 | 158.94 | 2,052 | +1.20(+0.76%) |
Jul 27, 2023 | 159.77 | 159.77 | 157.73 | 157.74 | 2,053 | -2.99(-1.86%) |
Jul 26, 2023 | 161.86 | 161.86 | 160.53 | 160.72 | 3,455 | -1.75(-1.08%) |
Jul 25, 2023 | 162.87 | 163.38 | 162.43 | 162.48 | 3,935 | -0.45(-0.27%) |
Jul 24, 2023 | 163.04 | 163.05 | 162.92 | 162.92 | 1,189 | +0.16(+0.10%) |
Jul 21, 2023 | 163.30 | 163.30 | 162.77 | 162.77 | 880 | +0.04(+0.03%) |
Jul 20, 2023 | 161.37 | 162.97 | 161.37 | 162.73 | 2,946 | +1.85(+1.15%) |
Jul 19, 2023 | 160.51 | 161.03 | 160.51 | 160.88 | 1,011 | -0.06(-0.04%) |
Jul 18, 2023 | 161.25 | 161.68 | 160.94 | 160.94 | 2,467 | -0.29(-0.18%) |
Jul 17, 2023 | 159.47 | 161.35 | 159.47 | 161.23 | 2,382 | +2.47(+1.55%) |
Jul 14, 2023 | 159.42 | 159.42 | 158.29 | 158.76 | 6,439 | -1.42(-0.89%) |
Jul 13, 2023 | 160.24 | 160.54 | 159.48 | 160.19 | 6,052 | +0.25(+0.15%) |
Jul 12, 2023 | 161.27 | 161.27 | 159.78 | 159.94 | 23,726 | +0.35(+0.22%) |
Jul 11, 2023 | 159.53 | 159.82 | 159.26 | 159.59 | 43,983 | -0.13(-0.08%) |
Jul 10, 2023 | 157.37 | 159.72 | 157.37 | 159.72 | 495 | +1.84(+1.16%) |
Jul 07, 2023 | 157.02 | 157.88 | 157.02 | 157.88 | 504 | +0.78(+0.50%) |
Jul 06, 2023 | 157.35 | 157.35 | 157.11 | 157.11 | 456 | -1.88(-1.18%) |
Jul 05, 2023 | 159.80 | 159.83 | 158.95 | 158.99 | 3,230 | -0.95(-0.59%) |
Jul 03, 2023 | 159.29 | 159.94 | 159.29 | 159.94 | 642 | -0.12(-0.08%) |
Jun 30, 2023 | 158.61 | 160.06 | 158.61 | 160.06 | 1,579 | +1.95(+1.23%) |
Jun 29, 2023 | 157.14 | 158.12 | 157.14 | 158.12 | 832 | +2.79(+1.80%) |
Jun 28, 2023 | 154.82 | 155.32 | 154.28 | 155.32 | 1,797 | +0.31(+0.20%) |
Jun 27, 2023 | 152.16 | 155.01 | 152.16 | 155.01 | 1,057 | +2.63(+1.72%) |
Jun 26, 2023 | 152.28 | 152.38 | 152.28 | 152.38 | 1,312 | +0.70(+0.46%) |
Jun 23, 2023 | 153.10 | 155.10 | 151.37 | 151.68 | 1,423 | -2.03(-1.32%) |
Jun 22, 2023 | 154.05 | 154.05 | 153.71 | 153.71 | 1,381 | -0.96(-0.62%) |
Jun 21, 2023 | 153.54 | 154.85 | 153.54 | 154.67 | 1,037 | +2.50(+1.64%) |
Jun 20, 2023 | 152.12 | 152.39 | 150.12 | 152.18 | 2,629 | -0.69(-0.45%) |
Jun 16, 2023 | 152.87 | 152.87 | 152.87 | 152.87 | 1,072 | +0.90(+0.59%) |
Jun 15, 2023 | 152.44 | 152.44 | 151.97 | 151.97 | 1,702 | +0.77(+0.51%) |
Jun 14, 2023 | 151.68 | 151.68 | 151.20 | 151.20 | 935 | -0.37(-0.24%) |
Jun 13, 2023 | 152.29 | 152.29 | 151.57 | 151.57 | 1,270 | +0.84(+0.56%) |
Jun 12, 2023 | 150.79 | 151.02 | 150.73 | 150.73 | 639 | +0.40(+0.27%) |
Jun 09, 2023 | 150.24 | 150.33 | 149.84 | 150.33 | 1,146 | -0.23(-0.15%) |
Jun 08, 2023 | 150.09 | 150.58 | 149.77 | 150.56 | 3,512 | -0.19(-0.12%) |
Jun 07, 2023 | 149.58 | 151.15 | 149.58 | 150.75 | 1,076 | +1.45(+0.97%) |
Jun 06, 2023 | 148.31 | 149.31 | 148.31 | 149.31 | 1,657 | +2.06(+1.40%) |
Jun 05, 2023 | 147.08 | 147.69 | 146.84 | 147.24 | 1,109 | +0.05(+0.03%) |
Jun 02, 2023 | 145.62 | 147.29 | 145.62 | 147.20 | 1,925 | +3.71(+2.59%) |
Jun 01, 2023 | 141.19 | 143.64 | 141.19 | 143.48 | 3,897 | +2.30(+1.63%) |
May 31, 2023 | 142.96 | 142.96 | 141.19 | 141.19 | 437 | -1.84(-1.29%) |
May 30, 2023 | 144.31 | 144.31 | 143.03 | 143.03 | 1,446 | -0.19(-0.13%) |
May 26, 2023 | 143.04 | 143.22 | 143.02 | 143.22 | 1,480 | +0.47(+0.33%) |
May 25, 2023 | 143.38 | 143.38 | 142.75 | 142.75 | 898 | -1.38(-0.96%) |
May 24, 2023 | 144.29 | 144.51 | 144.02 | 144.13 | 1,646 | -1.16(-0.80%) |
May 23, 2023 | 146.67 | 146.67 | 145.29 | 145.29 | 1,138 | -1.43(-0.97%) |
May 22, 2023 | 146.72 | 146.72 | 146.72 | 146.72 | 330 | +0.62(+0.42%) |
May 19, 2023 | 145.81 | 146.12 | 145.81 | 146.10 | 793 | -0.40(-0.27%) |
May 18, 2023 | 146.30 | 146.50 | 146.30 | 146.50 | 410 | -0.28(-0.19%) |
May 17, 2023 | 146.65 | 146.78 | 146.55 | 146.78 | 754 | +1.76(+1.21%) |
May 16, 2023 | 145.36 | 145.36 | 145.02 | 145.02 | 471 | -1.31(-0.90%) |
May 15, 2023 | 147.50 | 147.50 | 146.33 | 146.33 | 2,351 | -0.10(-0.07%) |
May 12, 2023 | 148.46 | 148.46 | 146.15 | 146.44 | 922 | -0.77(-0.52%) |
May 11, 2023 | 147.88 | 147.88 | 147.02 | 147.21 | 1,800 | -0.45(-0.31%) |
May 10, 2023 | 147.04 | 147.77 | 146.96 | 147.66 | 1,718 | +2.60(+1.79%) |
May 09, 2023 | 144.58 | 145.28 | 143.87 | 145.06 | 1,390 | +0.89(+0.62%) |
May 08, 2023 | 143.85 | 144.36 | 143.85 | 144.17 | 4,444 | +0.18(+0.13%) |
May 05, 2023 | 143.72 | 144.01 | 143.72 | 143.99 | 737 | +2.33(+1.65%) |
May 04, 2023 | 141.66 | 141.66 | 141.66 | 141.66 | 151 | +0.07(+0.05%) |
May 03, 2023 | 141.96 | 141.96 | 141.58 | 141.58 | 548 | -0.45(-0.32%) |
May 02, 2023 | 140.79 | 142.04 | 140.79 | 142.04 | 1,000 | -0.64(-0.45%) |