Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 147.21 | 147.77 | 144.67 | 145.18 | 2,888,397 | -2.31(-1.57%) |
Jul 28, 2023 | 146.08 | 148.75 | 145.13 | 147.48 | 2,148,351 | +2.91(+2.01%) |
Jul 27, 2023 | 146.75 | 147.41 | 144.23 | 144.57 | 1,354,353 | -2.71(-1.84%) |
Jul 26, 2023 | 146.63 | 147.40 | 146.08 | 147.28 | 909,634 | +0.64(+0.44%) |
Jul 25, 2023 | 149.06 | 149.06 | 146.09 | 146.64 | 1,251,777 | -2.06(-1.39%) |
Jul 24, 2023 | 149.30 | 149.54 | 147.64 | 148.70 | 1,126,359 | -0.59(-0.40%) |
Jul 21, 2023 | 148.31 | 149.58 | 147.99 | 149.30 | 952,512 | +1.13(+0.76%) |
Jul 20, 2023 | 145.67 | 148.38 | 143.50 | 148.16 | 1,291,071 | -0.13(-0.09%) |
Jul 19, 2023 | 148.19 | 149.50 | 147.62 | 148.30 | 832,742 | +0.69(+0.47%) |
Jul 18, 2023 | 146.76 | 149.18 | 146.63 | 147.61 | 942,834 | +0.49(+0.33%) |
Jul 17, 2023 | 147.71 | 148.55 | 146.81 | 147.12 | 608,054 | -1.01(-0.68%) |
Jul 14, 2023 | 148.02 | 148.62 | 146.85 | 148.13 | 935,317 | +0.00(+0.00%) |
Jul 13, 2023 | 148.55 | 149.22 | 147.36 | 148.13 | 833,150 | -0.75(-0.50%) |
Jul 12, 2023 | 147.95 | 149.10 | 146.47 | 148.87 | 1,066,376 | +0.47(+0.32%) |
Jul 11, 2023 | 150.00 | 150.17 | 147.25 | 148.40 | 1,432,774 | -1.53(-1.02%) |
Jul 10, 2023 | 151.38 | 152.88 | 149.83 | 149.94 | 825,536 | -1.48(-0.97%) |
Jul 07, 2023 | 152.83 | 153.27 | 151.16 | 151.41 | 907,779 | -1.78(-1.16%) |
Jul 06, 2023 | 153.33 | 153.78 | 152.41 | 153.20 | 817,330 | -0.09(-0.06%) |
Jul 05, 2023 | 152.89 | 153.54 | 152.01 | 153.28 | 1,175,546 | -0.38(-0.25%) |
Jul 03, 2023 | 152.12 | 153.67 | 151.32 | 153.67 | 566,634 | +1.25(+0.82%) |
Jun 30, 2023 | 151.68 | 152.84 | 151.38 | 152.42 | 797,842 | +1.08(+0.72%) |
Jun 29, 2023 | 149.21 | 151.65 | 148.47 | 151.34 | 949,350 | +0.93(+0.62%) |
Jun 28, 2023 | 151.84 | 151.91 | 149.99 | 150.41 | 1,017,180 | -2.47(-1.62%) |
Jun 27, 2023 | 150.55 | 153.10 | 150.27 | 152.88 | 986,154 | +2.60(+1.73%) |
Jun 26, 2023 | 149.63 | 150.45 | 148.15 | 150.28 | 942,240 | +0.64(+0.43%) |
Jun 23, 2023 | 150.98 | 151.17 | 149.59 | 149.64 | 1,605,929 | -0.67(-0.45%) |
Jun 22, 2023 | 150.66 | 151.33 | 149.79 | 150.31 | 738,280 | +0.57(+0.38%) |
Jun 21, 2023 | 149.65 | 150.55 | 148.82 | 149.75 | 847,570 | +0.75(+0.50%) |
Jun 20, 2023 | 150.14 | 151.32 | 148.99 | 149.00 | 991,049 | -1.03(-0.68%) |
Jun 16, 2023 | 148.76 | 150.66 | 148.63 | 150.02 | 1,691,934 | +1.51(+1.02%) |
Jun 15, 2023 | 148.26 | 149.23 | 147.48 | 148.51 | 1,727,524 | +0.98(+0.66%) |
Jun 14, 2023 | 150.02 | 150.25 | 147.04 | 147.53 | 2,411,578 | -2.33(-1.55%) |
Jun 13, 2023 | 148.34 | 150.26 | 147.35 | 149.86 | 1,323,168 | +0.60(+0.40%) |
Jun 12, 2023 | 151.03 | 151.03 | 148.30 | 149.26 | 1,023,710 | -0.88(-0.59%) |
Jun 09, 2023 | 150.00 | 151.45 | 149.64 | 150.14 | 969,206 | -0.73(-0.48%) |
Jun 08, 2023 | 150.73 | 151.27 | 149.74 | 150.87 | 873,193 | +0.63(+0.42%) |
Jun 07, 2023 | 150.11 | 151.51 | 149.53 | 150.24 | 1,283,990 | -1.74(-1.15%) |
Jun 06, 2023 | 155.88 | 156.02 | 150.83 | 151.98 | 933,447 | -3.56(-2.29%) |
Jun 05, 2023 | 154.79 | 156.62 | 153.81 | 155.54 | 1,000,299 | +0.89(+0.58%) |
Jun 02, 2023 | 151.23 | 154.68 | 151.23 | 154.65 | 950,994 | +2.64(+1.73%) |
Jun 01, 2023 | 152.37 | 153.16 | 151.31 | 152.02 | 994,169 | +0.42(+0.28%) |
May 31, 2023 | 151.31 | 152.62 | 150.27 | 151.60 | 1,846,552 | +1.19(+0.79%) |
May 30, 2023 | 150.42 | 151.82 | 149.74 | 150.41 | 1,191,275 | -2.06(-1.35%) |
May 26, 2023 | 151.68 | 153.33 | 151.11 | 152.47 | 870,497 | +0.72(+0.47%) |
May 25, 2023 | 152.78 | 152.78 | 151.36 | 151.75 | 851,733 | -1.26(-0.82%) |
May 24, 2023 | 154.09 | 154.09 | 152.40 | 153.00 | 1,095,330 | -0.58(-0.37%) |
May 23, 2023 | 155.53 | 156.03 | 153.46 | 153.58 | 1,180,370 | -2.46(-1.58%) |
May 22, 2023 | 158.82 | 159.86 | 155.84 | 156.04 | 1,089,490 | -3.39(-2.13%) |
May 19, 2023 | 159.45 | 160.03 | 158.21 | 159.44 | 963,348 | +0.24(+0.15%) |
May 18, 2023 | 159.11 | 159.68 | 158.05 | 159.20 | 946,071 | -0.83(-0.52%) |
May 17, 2023 | 161.81 | 162.08 | 159.52 | 160.03 | 830,232 | -1.95(-1.20%) |
May 16, 2023 | 160.09 | 162.28 | 159.24 | 161.97 | 967,630 | +1.88(+1.17%) |
May 15, 2023 | 162.44 | 162.80 | 159.74 | 160.10 | 1,078,123 | -1.99(-1.23%) |
May 12, 2023 | 161.87 | 162.76 | 160.51 | 162.09 | 965,755 | -0.12(-0.07%) |
May 11, 2023 | 162.19 | 162.44 | 160.72 | 162.21 | 962,683 | +0.69(+0.43%) |
May 10, 2023 | 161.07 | 163.34 | 161.07 | 161.51 | 1,268,563 | +0.38(+0.24%) |
May 09, 2023 | 160.92 | 161.74 | 158.56 | 161.13 | 1,620,705 | +0.88(+0.55%) |
May 08, 2023 | 161.71 | 162.51 | 159.24 | 160.25 | 2,705,913 | -2.29(-1.41%) |
May 05, 2023 | 163.46 | 165.63 | 161.86 | 162.54 | 2,268,479 | -1.38(-0.84%) |
May 04, 2023 | 168.13 | 168.90 | 163.47 | 163.92 | 2,499,357 | -4.38(-2.60%) |
May 03, 2023 | 162.00 | 170.79 | 160.98 | 168.30 | 4,345,838 | +7.56(+4.70%) |
May 02, 2023 | 160.09 | 161.17 | 159.22 | 160.74 | 1,826,816 | +0.58(+0.36%) |