Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 171.10 | 171.75 | 170.76 | 171.47 | 283,774 | +0.92(+0.54%) |
Jul 28, 2023 | 170.46 | 171.13 | 169.81 | 170.54 | 253,699 | +1.61(+0.95%) |
Jul 27, 2023 | 171.88 | 171.88 | 168.51 | 168.93 | 362,442 | -1.85(-1.08%) |
Jul 26, 2023 | 169.60 | 171.19 | 169.51 | 170.78 | 422,265 | +1.17(+0.69%) |
Jul 25, 2023 | 169.59 | 170.48 | 169.17 | 169.61 | 244,436 | -0.09(-0.05%) |
Jul 24, 2023 | 168.82 | 170.28 | 168.54 | 169.69 | 382,982 | +0.91(+0.54%) |
Jul 21, 2023 | 170.32 | 170.32 | 168.77 | 168.78 | 287,802 | -0.91(-0.54%) |
Jul 20, 2023 | 170.31 | 170.33 | 168.71 | 169.69 | 355,659 | -0.42(-0.25%) |
Jul 19, 2023 | 169.57 | 170.24 | 168.98 | 170.12 | 447,073 | +1.10(+0.65%) |
Jul 18, 2023 | 167.06 | 169.31 | 166.93 | 169.02 | 347,237 | +2.11(+1.27%) |
Jul 17, 2023 | 165.67 | 167.26 | 165.28 | 166.90 | 435,635 | +1.05(+0.63%) |
Jul 14, 2023 | 167.69 | 167.69 | 164.89 | 165.85 | 560,502 | -1.68(-1.00%) |
Jul 13, 2023 | 167.23 | 167.71 | 166.44 | 167.53 | 385,612 | +0.94(+0.57%) |
Jul 12, 2023 | 167.42 | 167.79 | 166.48 | 166.59 | 323,112 | +1.17(+0.71%) |
Jul 11, 2023 | 163.96 | 165.63 | 163.87 | 165.42 | 323,741 | +1.96(+1.20%) |
Jul 10, 2023 | 161.50 | 163.91 | 161.46 | 163.46 | 327,238 | +1.75(+1.08%) |
Jul 07, 2023 | 159.99 | 163.16 | 159.88 | 161.71 | 304,901 | +1.69(+1.06%) |
Jul 06, 2023 | 160.36 | 160.42 | 158.41 | 160.02 | 433,307 | -1.86(-1.15%) |
Jul 05, 2023 | 162.73 | 162.95 | 161.52 | 161.88 | 373,580 | -1.70(-1.04%) |
Jul 03, 2023 | 162.41 | 163.92 | 162.36 | 163.58 | 245,183 | +0.95(+0.59%) |
Jun 30, 2023 | 163.34 | 163.36 | 162.01 | 162.63 | 330,549 | +0.65(+0.40%) |
Jun 29, 2023 | 160.18 | 162.06 | 160.11 | 161.98 | 358,995 | +2.11(+1.32%) |
Jun 28, 2023 | 159.74 | 159.86 | 158.56 | 159.86 | 348,387 | +0.06(+0.04%) |
Jun 27, 2023 | 157.66 | 160.12 | 156.88 | 159.80 | 526,778 | +2.47(+1.57%) |
Jun 26, 2023 | 156.13 | 158.04 | 155.96 | 157.34 | 321,396 | +1.64(+1.05%) |
Jun 23, 2023 | 156.40 | 157.17 | 155.42 | 155.69 | 282,275 | -1.97(-1.25%) |
Jun 22, 2023 | 158.67 | 158.67 | 157.01 | 157.66 | 413,078 | -1.51(-0.95%) |
Jun 21, 2023 | 158.67 | 159.87 | 158.13 | 159.17 | 458,985 | -0.14(-0.09%) |
Jun 20, 2023 | 160.00 | 160.17 | 158.57 | 159.31 | 513,925 | -1.24(-0.77%) |
Jun 16, 2023 | 161.63 | 162.21 | 159.78 | 160.55 | 419,837 | -0.55(-0.34%) |
Jun 15, 2023 | 158.93 | 161.24 | 158.93 | 161.09 | 348,537 | +1.50(+0.94%) |
Jun 14, 2023 | 161.27 | 162.12 | 158.70 | 159.60 | 517,720 | -1.22(-0.76%) |
Jun 13, 2023 | 159.35 | 161.53 | 159.14 | 160.82 | 500,670 | +1.86(+1.17%) |
Jun 12, 2023 | 158.67 | 159.76 | 157.92 | 158.96 | 334,375 | +0.55(+0.35%) |
Jun 09, 2023 | 159.44 | 159.58 | 158.06 | 158.42 | 332,169 | -1.02(-0.64%) |
Jun 08, 2023 | 159.91 | 160.14 | 158.22 | 159.43 | 400,231 | -0.78(-0.49%) |
Jun 07, 2023 | 157.81 | 160.55 | 157.46 | 160.22 | 463,448 | +3.31(+2.11%) |
Jun 06, 2023 | 153.27 | 157.29 | 153.10 | 156.90 | 459,369 | +3.51(+2.29%) |
Jun 05, 2023 | 154.25 | 154.94 | 152.58 | 153.39 | 382,115 | -1.90(-1.22%) |
Jun 02, 2023 | 151.41 | 155.37 | 151.41 | 155.29 | 467,445 | +5.64(+3.77%) |
Jun 01, 2023 | 148.82 | 150.02 | 147.77 | 149.65 | 422,586 | +1.15(+0.78%) |
May 31, 2023 | 149.99 | 150.28 | 147.44 | 148.49 | 365,591 | -2.13(-1.42%) |
May 30, 2023 | 151.46 | 151.92 | 149.92 | 150.62 | 377,096 | -0.25(-0.17%) |
May 26, 2023 | 149.67 | 151.07 | 149.27 | 150.88 | 288,537 | +1.48(+0.99%) |
May 25, 2023 | 149.66 | 150.07 | 147.94 | 149.40 | 414,316 | -0.30(-0.20%) |
May 24, 2023 | 150.95 | 151.07 | 149.35 | 149.70 | 336,926 | -1.91(-1.26%) |
May 23, 2023 | 152.02 | 153.75 | 151.60 | 151.61 | 359,482 | -0.83(-0.55%) |
May 22, 2023 | 151.79 | 153.10 | 150.93 | 152.44 | 467,969 | +0.97(+0.64%) |
May 19, 2023 | 153.44 | 153.71 | 150.84 | 151.47 | 494,028 | -1.39(-0.91%) |
May 18, 2023 | 151.15 | 153.10 | 150.70 | 152.86 | 507,190 | +1.35(+0.89%) |
May 17, 2023 | 149.16 | 151.81 | 148.79 | 151.51 | 441,089 | +3.25(+2.19%) |
May 16, 2023 | 149.95 | 150.09 | 148.27 | 148.27 | 393,672 | -2.24(-1.49%) |
May 15, 2023 | 149.49 | 151.15 | 149.27 | 150.51 | 342,583 | +1.39(+0.93%) |
May 12, 2023 | 149.63 | 150.02 | 148.11 | 149.12 | 444,939 | +0.04(+0.03%) |
May 11, 2023 | 149.17 | 149.54 | 148.30 | 149.08 | 483,267 | -0.86(-0.57%) |
May 10, 2023 | 151.81 | 151.84 | 148.47 | 149.94 | 394,729 | -0.08(-0.05%) |
May 09, 2023 | 149.74 | 150.61 | 148.96 | 150.02 | 290,240 | -0.58(-0.38%) |
May 08, 2023 | 151.87 | 152.05 | 150.10 | 150.59 | 310,878 | -0.35(-0.23%) |
May 05, 2023 | 149.77 | 151.46 | 149.77 | 150.95 | 503,254 | +3.55(+2.41%) |
May 04, 2023 | 149.06 | 149.38 | 146.42 | 147.40 | 702,094 | -2.69(-1.79%) |
May 03, 2023 | 150.97 | 152.99 | 149.96 | 150.09 | 400,478 | -0.55(-0.36%) |
May 02, 2023 | 152.88 | 152.88 | 148.63 | 150.63 | 674,278 | -2.87(-1.87%) |