Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 160.58 | 161.01 | 160.18 | 160.70 | 1,794,885 | +0.50(+0.31%) |
Jul 28, 2023 | 160.65 | 160.70 | 159.61 | 160.20 | 931,330 | +0.69(+0.43%) |
Jul 27, 2023 | 161.33 | 161.48 | 159.28 | 159.51 | 1,345,409 | -1.36(-0.84%) |
Jul 26, 2023 | 159.98 | 161.26 | 159.98 | 160.87 | 1,295,748 | +0.48(+0.30%) |
Jul 25, 2023 | 159.91 | 160.84 | 159.91 | 160.39 | 1,256,361 | -0.08(-0.05%) |
Jul 24, 2023 | 160.02 | 160.83 | 159.98 | 160.47 | 1,144,935 | +0.67(+0.42%) |
Jul 21, 2023 | 159.69 | 160.14 | 159.11 | 159.80 | 2,698,178 | +0.43(+0.27%) |
Jul 20, 2023 | 158.72 | 159.50 | 158.48 | 159.37 | 1,007,441 | +0.88(+0.55%) |
Jul 19, 2023 | 157.98 | 158.92 | 157.98 | 158.49 | 2,534,679 | +0.87(+0.55%) |
Jul 18, 2023 | 156.65 | 158.13 | 156.56 | 157.62 | 1,219,734 | +1.06(+0.68%) |
Jul 17, 2023 | 156.13 | 157.01 | 155.75 | 156.56 | 1,319,582 | +0.10(+0.06%) |
Jul 14, 2023 | 157.74 | 157.74 | 156.27 | 156.46 | 3,184,263 | -1.11(-0.71%) |
Jul 13, 2023 | 157.19 | 157.76 | 156.97 | 157.57 | 1,341,588 | +0.67(+0.43%) |
Jul 12, 2023 | 157.42 | 157.60 | 156.71 | 156.91 | 1,834,542 | +0.66(+0.42%) |
Jul 11, 2023 | 154.98 | 156.41 | 154.87 | 156.25 | 1,591,015 | +1.65(+1.07%) |
Jul 10, 2023 | 153.48 | 154.94 | 153.48 | 154.59 | 1,288,523 | +1.02(+0.67%) |
Jul 07, 2023 | 152.84 | 154.91 | 152.84 | 153.57 | 1,094,466 | +0.19(+0.12%) |
Jul 06, 2023 | 153.62 | 153.81 | 152.42 | 153.38 | 1,633,278 | -1.65(-1.07%) |
Jul 05, 2023 | 155.08 | 155.50 | 154.66 | 155.04 | 1,339,875 | -0.79(-0.51%) |
Jul 03, 2023 | 154.88 | 155.94 | 154.79 | 155.82 | 821,624 | +0.59(+0.38%) |
Jun 30, 2023 | 154.81 | 155.57 | 154.51 | 155.23 | 1,956,075 | +1.29(+0.84%) |
Jun 29, 2023 | 152.75 | 153.96 | 152.41 | 153.94 | 1,624,316 | +1.20(+0.79%) |
Jun 28, 2023 | 152.74 | 152.81 | 151.94 | 152.75 | 1,309,544 | -0.14(-0.09%) |
Jun 27, 2023 | 151.69 | 153.08 | 151.45 | 152.88 | 983,166 | +1.26(+0.83%) |
Jun 26, 2023 | 150.92 | 152.06 | 150.75 | 151.62 | 1,465,248 | +0.67(+0.44%) |
Jun 23, 2023 | 151.11 | 151.51 | 150.58 | 150.96 | 2,019,368 | -0.97(-0.64%) |
Jun 22, 2023 | 152.16 | 152.25 | 151.41 | 151.93 | 2,168,145 | -0.54(-0.35%) |
Jun 21, 2023 | 152.40 | 153.06 | 151.76 | 152.47 | 1,360,738 | -0.29(-0.19%) |
Jun 20, 2023 | 153.23 | 153.43 | 152.20 | 152.76 | 1,413,727 | -1.29(-0.84%) |
Jun 16, 2023 | 154.87 | 155.13 | 153.94 | 154.05 | 1,257,647 | -0.26(-0.17%) |
Jun 15, 2023 | 152.18 | 154.63 | 152.18 | 154.32 | 1,873,647 | +1.91(+1.25%) |
Jun 14, 2023 | 153.23 | 153.56 | 151.67 | 152.41 | 1,804,119 | -0.45(-0.30%) |
Jun 13, 2023 | 152.08 | 153.16 | 151.89 | 152.86 | 3,833,204 | +1.25(+0.82%) |
Jun 12, 2023 | 151.06 | 151.73 | 150.82 | 151.61 | 1,195,126 | +0.51(+0.34%) |
Jun 09, 2023 | 151.25 | 151.72 | 150.82 | 151.10 | 2,147,242 | -0.19(-0.12%) |
Jun 08, 2023 | 150.96 | 151.47 | 150.38 | 151.29 | 1,045,963 | +0.17(+0.11%) |
Jun 07, 2023 | 150.12 | 151.25 | 149.89 | 151.12 | 1,436,198 | +1.25(+0.83%) |
Jun 06, 2023 | 148.93 | 150.05 | 148.72 | 149.88 | 1,071,710 | +0.91(+0.61%) |
Jun 05, 2023 | 149.61 | 149.86 | 148.77 | 148.97 | 1,345,446 | -0.52(-0.35%) |
Jun 02, 2023 | 147.65 | 149.78 | 147.65 | 149.49 | 1,815,015 | +2.75(+1.88%) |
Jun 01, 2023 | 145.83 | 147.11 | 145.13 | 146.73 | 1,641,644 | +1.16(+0.79%) |
May 31, 2023 | 145.67 | 146.00 | 144.87 | 145.58 | 2,555,480 | -0.79(-0.54%) |
May 30, 2023 | 146.72 | 147.05 | 145.87 | 146.37 | 2,353,274 | -0.27(-0.19%) |
May 26, 2023 | 145.97 | 146.93 | 145.83 | 146.64 | 1,085,411 | +1.14(+0.78%) |
May 25, 2023 | 146.02 | 146.08 | 144.72 | 145.51 | 1,317,984 | -0.75(-0.52%) |
May 24, 2023 | 147.17 | 147.23 | 146.00 | 146.26 | 2,226,166 | -1.35(-0.92%) |
May 23, 2023 | 148.28 | 149.15 | 147.56 | 147.61 | 1,127,509 | -1.07(-0.72%) |
May 22, 2023 | 148.64 | 149.28 | 148.01 | 148.68 | 1,494,607 | +0.15(+0.10%) |
May 19, 2023 | 149.19 | 149.53 | 148.03 | 148.53 | 1,868,305 | -0.16(-0.10%) |
May 18, 2023 | 147.54 | 148.90 | 147.31 | 148.69 | 1,971,408 | +0.76(+0.52%) |
May 17, 2023 | 146.88 | 148.21 | 146.30 | 147.93 | 1,680,538 | +1.81(+1.24%) |
May 16, 2023 | 147.60 | 147.60 | 146.09 | 146.12 | 1,018,144 | -1.85(-1.25%) |
May 15, 2023 | 147.58 | 148.28 | 147.04 | 147.97 | 1,197,256 | +0.69(+0.47%) |
May 12, 2023 | 147.96 | 148.04 | 146.45 | 147.28 | 999,691 | -0.12(-0.08%) |
May 11, 2023 | 147.49 | 147.52 | 146.71 | 147.40 | 1,166,659 | -0.75(-0.51%) |
May 10, 2023 | 149.32 | 149.42 | 146.91 | 148.15 | 1,649,926 | -0.14(-0.09%) |
May 09, 2023 | 148.10 | 148.79 | 147.86 | 148.29 | 1,197,586 | -0.60(-0.40%) |
May 08, 2023 | 149.28 | 149.44 | 148.49 | 148.89 | 1,296,708 | +0.07(+0.05%) |
May 05, 2023 | 147.91 | 149.26 | 147.80 | 148.82 | 1,040,340 | +2.35(+1.61%) |
May 04, 2023 | 147.29 | 147.63 | 145.84 | 146.47 | 1,432,492 | -1.39(-0.94%) |
May 03, 2023 | 149.22 | 149.97 | 147.79 | 147.86 | 1,192,974 | -1.20(-0.81%) |
May 02, 2023 | 150.91 | 150.91 | 147.79 | 149.06 | 1,593,943 | -2.31(-1.53%) |