Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 149.15 | 151.57 | 148.36 | 150.87 | 2,349,864 | +2.70(+1.82%) |
Jul 28, 2023 | 147.87 | 148.33 | 145.60 | 148.17 | 1,317,820 | +1.09(+0.74%) |
Jul 27, 2023 | 148.36 | 151.25 | 145.76 | 147.08 | 2,816,781 | +0.30(+0.20%) |
Jul 26, 2023 | 144.69 | 147.95 | 144.67 | 146.78 | 2,584,197 | +0.28(+0.19%) |
Jul 25, 2023 | 143.53 | 147.41 | 143.53 | 146.50 | 2,036,821 | +1.67(+1.15%) |
Jul 24, 2023 | 142.31 | 146.64 | 141.99 | 144.83 | 2,629,021 | +3.44(+2.43%) |
Jul 21, 2023 | 140.44 | 141.55 | 138.54 | 141.39 | 2,051,482 | +1.85(+1.33%) |
Jul 20, 2023 | 138.29 | 140.05 | 137.29 | 139.54 | 1,799,356 | +3.06(+2.24%) |
Jul 19, 2023 | 135.91 | 137.93 | 134.98 | 136.48 | 1,701,052 | +0.61(+0.45%) |
Jul 18, 2023 | 133.08 | 137.22 | 132.99 | 135.87 | 1,936,807 | +2.14(+1.60%) |
Jul 17, 2023 | 134.00 | 135.19 | 133.16 | 133.73 | 1,493,350 | -0.76(-0.56%) |
Jul 14, 2023 | 137.66 | 137.82 | 133.80 | 134.49 | 1,479,289 | -4.44(-3.20%) |
Jul 13, 2023 | 139.94 | 141.41 | 137.66 | 138.93 | 1,566,011 | -1.11(-0.80%) |
Jul 12, 2023 | 139.52 | 141.00 | 138.77 | 140.05 | 1,874,798 | +1.65(+1.19%) |
Jul 11, 2023 | 136.27 | 138.69 | 135.35 | 138.40 | 1,660,971 | +3.18(+2.35%) |
Jul 10, 2023 | 132.98 | 135.82 | 132.64 | 135.22 | 1,758,544 | +1.57(+1.18%) |
Jul 07, 2023 | 129.04 | 134.70 | 128.58 | 133.64 | 2,683,542 | +4.30(+3.32%) |
Jul 06, 2023 | 132.63 | 134.02 | 128.38 | 129.35 | 2,039,219 | -4.32(-3.24%) |
Jul 05, 2023 | 136.09 | 136.09 | 132.60 | 133.67 | 2,511,516 | -2.95(-2.16%) |
Jul 03, 2023 | 135.67 | 137.83 | 135.19 | 136.63 | 829,486 | +1.45(+1.07%) |
Jun 30, 2023 | 134.67 | 136.21 | 133.14 | 135.18 | 2,466,479 | +2.08(+1.56%) |
Jun 29, 2023 | 133.01 | 133.72 | 131.98 | 133.10 | 1,833,815 | +0.31(+0.23%) |
Jun 28, 2023 | 132.94 | 133.37 | 130.82 | 132.79 | 2,049,081 | +0.68(+0.51%) |
Jun 27, 2023 | 134.21 | 134.25 | 131.98 | 132.11 | 1,958,051 | -2.11(-1.57%) |
Jun 26, 2023 | 131.05 | 134.52 | 130.79 | 134.22 | 1,372,726 | +3.36(+2.57%) |
Jun 23, 2023 | 130.96 | 131.59 | 129.85 | 130.86 | 2,617,582 | -2.03(-1.53%) |
Jun 22, 2023 | 130.90 | 133.00 | 130.11 | 132.89 | 1,743,244 | +0.57(+0.43%) |
Jun 21, 2023 | 131.84 | 134.36 | 131.27 | 132.32 | 1,617,852 | +0.72(+0.54%) |
Jun 20, 2023 | 133.78 | 133.78 | 130.07 | 131.60 | 1,365,158 | -3.18(-2.36%) |
Jun 16, 2023 | 135.64 | 136.17 | 134.15 | 134.79 | 2,585,943 | -0.25(-0.18%) |
Jun 15, 2023 | 133.34 | 136.95 | 133.14 | 135.04 | 1,355,097 | +1.77(+1.33%) |
Jun 14, 2023 | 136.79 | 137.33 | 131.32 | 133.27 | 1,361,643 | -2.08(-1.54%) |
Jun 13, 2023 | 135.55 | 137.80 | 134.94 | 135.35 | 1,675,390 | +1.78(+1.34%) |
Jun 12, 2023 | 132.49 | 135.09 | 131.83 | 133.56 | 1,638,396 | -1.62(-1.20%) |
Jun 09, 2023 | 135.53 | 136.26 | 133.83 | 135.18 | 1,114,955 | -0.62(-0.46%) |
Jun 08, 2023 | 135.81 | 136.69 | 132.91 | 135.80 | 1,391,618 | -0.06(-0.04%) |
Jun 07, 2023 | 131.90 | 136.22 | 131.89 | 135.86 | 1,452,471 | +4.79(+3.65%) |
Jun 06, 2023 | 128.14 | 131.08 | 127.90 | 131.07 | 1,112,594 | +0.55(+0.42%) |
Jun 05, 2023 | 133.74 | 135.27 | 129.96 | 130.53 | 1,710,156 | -1.95(-1.47%) |
Jun 02, 2023 | 130.73 | 133.53 | 129.31 | 132.48 | 1,614,879 | +4.58(+3.58%) |
Jun 01, 2023 | 125.80 | 130.16 | 125.13 | 127.90 | 1,633,273 | +2.36(+1.88%) |
May 31, 2023 | 124.80 | 125.68 | 123.17 | 125.54 | 3,194,114 | -1.21(-0.95%) |
May 30, 2023 | 126.44 | 127.69 | 125.27 | 126.75 | 1,711,311 | -2.29(-1.77%) |
May 26, 2023 | 129.73 | 129.73 | 127.01 | 129.04 | 1,464,737 | +1.08(+0.84%) |
May 25, 2023 | 129.34 | 130.28 | 126.83 | 127.96 | 1,287,742 | -3.96(-3.01%) |
May 24, 2023 | 131.88 | 133.12 | 130.51 | 131.93 | 1,558,506 | +1.14(+0.87%) |
May 23, 2023 | 132.71 | 133.63 | 130.06 | 130.79 | 1,635,301 | -1.11(-0.84%) |
May 22, 2023 | 132.41 | 133.76 | 131.67 | 131.90 | 1,520,695 | -0.47(-0.35%) |
May 19, 2023 | 133.44 | 134.12 | 131.82 | 132.36 | 1,586,062 | +0.44(+0.33%) |
May 18, 2023 | 130.47 | 132.05 | 129.24 | 131.93 | 1,150,567 | +0.91(+0.70%) |
May 17, 2023 | 130.76 | 132.51 | 129.18 | 131.01 | 1,224,196 | +2.06(+1.60%) |
May 16, 2023 | 132.55 | 133.03 | 128.84 | 128.95 | 1,292,873 | -4.49(-3.36%) |
May 15, 2023 | 132.69 | 133.92 | 131.41 | 133.44 | 1,002,833 | +1.83(+1.39%) |
May 12, 2023 | 132.69 | 133.15 | 130.46 | 131.61 | 1,455,175 | +0.26(+0.20%) |
May 11, 2023 | 132.00 | 132.97 | 129.72 | 131.35 | 1,591,652 | -2.69(-2.00%) |
May 10, 2023 | 135.69 | 135.74 | 131.61 | 134.04 | 1,311,593 | -0.91(-0.68%) |
May 09, 2023 | 134.19 | 136.33 | 133.54 | 134.95 | 1,022,645 | -0.71(-0.53%) |
May 08, 2023 | 138.12 | 139.41 | 135.54 | 135.66 | 1,135,008 | +0.57(+0.42%) |
May 05, 2023 | 134.24 | 136.54 | 132.98 | 135.09 | 1,500,825 | +5.31(+4.09%) |
May 04, 2023 | 134.47 | 136.34 | 129.17 | 129.78 | 2,792,860 | -4.33(-3.23%) |
May 03, 2023 | 133.68 | 136.48 | 132.64 | 134.11 | 2,606,593 | -1.75(-1.29%) |
May 02, 2023 | 140.25 | 140.25 | 134.44 | 135.86 | 1,628,261 | -6.17(-4.35%) |