Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 148.77 | 151.84 | 141.60 | 144.70 | 1,619,262 | -2.78(-1.89%) |
Jul 28, 2023 | 147.53 | 149.06 | 145.78 | 147.48 | 584,232 | +3.05(+2.11%) |
Jul 27, 2023 | 149.54 | 149.54 | 143.48 | 144.43 | 688,925 | -2.92(-1.98%) |
Jul 26, 2023 | 146.06 | 150.88 | 145.35 | 147.35 | 910,018 | +0.71(+0.48%) |
Jul 25, 2023 | 143.42 | 147.43 | 143.11 | 146.64 | 933,660 | +3.24(+2.26%) |
Jul 24, 2023 | 143.30 | 147.34 | 141.46 | 143.40 | 853,646 | +0.02(+0.01%) |
Jul 21, 2023 | 144.97 | 145.31 | 142.80 | 143.38 | 566,651 | -0.13(-0.09%) |
Jul 20, 2023 | 144.90 | 145.37 | 141.66 | 143.51 | 622,104 | -1.79(-1.23%) |
Jul 19, 2023 | 143.44 | 146.30 | 141.68 | 145.30 | 1,042,816 | +0.76(+0.53%) |
Jul 18, 2023 | 151.91 | 151.91 | 143.52 | 144.54 | 1,712,853 | -7.37(-4.85%) |
Jul 17, 2023 | 153.11 | 157.28 | 151.68 | 151.91 | 1,058,916 | -1.20(-0.78%) |
Jul 14, 2023 | 148.85 | 154.60 | 148.12 | 153.11 | 1,767,188 | +4.40(+2.96%) |
Jul 13, 2023 | 150.69 | 155.00 | 148.31 | 148.71 | 1,022,147 | -1.13(-0.75%) |
Jul 12, 2023 | 147.02 | 152.20 | 145.52 | 149.84 | 1,095,007 | +4.05(+2.78%) |
Jul 11, 2023 | 149.07 | 150.43 | 141.09 | 145.79 | 1,312,681 | -3.73(-2.49%) |
Jul 10, 2023 | 146.65 | 151.00 | 146.65 | 149.52 | 862,611 | +3.51(+2.40%) |
Jul 07, 2023 | 146.97 | 149.16 | 145.77 | 146.01 | 720,089 | -0.04(-0.03%) |
Jul 06, 2023 | 146.10 | 148.58 | 143.43 | 146.05 | 1,096,318 | -1.79(-1.21%) |
Jul 05, 2023 | 148.77 | 149.74 | 146.81 | 147.84 | 627,340 | -0.43(-0.29%) |
Jul 03, 2023 | 149.20 | 150.23 | 146.32 | 148.27 | 429,702 | -0.92(-0.62%) |
Jun 30, 2023 | 149.25 | 152.75 | 148.89 | 149.19 | 843,923 | +0.36(+0.24%) |
Jun 29, 2023 | 150.35 | 152.18 | 148.52 | 148.83 | 643,400 | -1.52(-1.01%) |
Jun 28, 2023 | 149.95 | 153.94 | 149.84 | 150.35 | 852,691 | -0.36(-0.24%) |
Jun 27, 2023 | 146.43 | 151.39 | 146.43 | 150.71 | 1,152,406 | +3.55(+2.41%) |
Jun 26, 2023 | 149.86 | 151.99 | 145.44 | 147.16 | 1,246,168 | -2.94(-1.96%) |
Jun 23, 2023 | 148.00 | 153.46 | 147.23 | 150.10 | 7,982,873 | +2.23(+1.51%) |
Jun 22, 2023 | 141.41 | 149.97 | 141.41 | 147.87 | 1,580,326 | +7.40(+5.27%) |
Jun 21, 2023 | 141.00 | 143.24 | 139.54 | 140.47 | 750,557 | -0.89(-0.63%) |
Jun 20, 2023 | 144.43 | 147.18 | 140.65 | 141.36 | 952,126 | -3.08(-2.13%) |
Jun 16, 2023 | 146.53 | 148.00 | 143.40 | 144.44 | 861,498 | -0.31(-0.21%) |
Jun 15, 2023 | 142.72 | 145.49 | 140.85 | 144.75 | 950,382 | +1.69(+1.18%) |
Jun 14, 2023 | 147.00 | 148.31 | 140.17 | 143.06 | 1,760,107 | -6.43(-4.30%) |
Jun 13, 2023 | 145.37 | 150.35 | 143.52 | 149.49 | 1,595,750 | +5.38(+3.73%) |
Jun 12, 2023 | 140.56 | 145.41 | 139.90 | 144.11 | 865,346 | +4.92(+3.53%) |
Jun 09, 2023 | 141.57 | 143.25 | 138.93 | 139.19 | 727,189 | -1.81(-1.28%) |
Jun 08, 2023 | 137.61 | 141.42 | 136.18 | 141.00 | 1,064,449 | +2.97(+2.15%) |
Jun 07, 2023 | 143.87 | 145.93 | 137.79 | 138.03 | 1,241,914 | -4.18(-2.94%) |
Jun 06, 2023 | 143.22 | 146.80 | 141.81 | 142.21 | 1,324,674 | -1.73(-1.20%) |
Jun 05, 2023 | 138.52 | 147.90 | 138.44 | 143.94 | 1,863,045 | +5.77(+4.18%) |
Jun 02, 2023 | 136.26 | 140.39 | 135.25 | 138.17 | 1,600,946 | +4.88(+3.66%) |
Jun 01, 2023 | 126.01 | 136.71 | 125.61 | 133.29 | 2,242,623 | +7.76(+6.18%) |
May 31, 2023 | 124.30 | 126.43 | 122.62 | 125.53 | 1,360,887 | +0.97(+0.78%) |
May 30, 2023 | 127.89 | 128.80 | 124.31 | 124.56 | 823,301 | -1.88(-1.49%) |
May 26, 2023 | 129.36 | 129.86 | 125.25 | 126.44 | 945,852 | -2.67(-2.07%) |
May 25, 2023 | 131.50 | 132.73 | 127.89 | 129.11 | 753,673 | -2.32(-1.77%) |
May 24, 2023 | 128.21 | 132.15 | 126.51 | 131.43 | 1,412,480 | +1.82(+1.40%) |
May 23, 2023 | 131.70 | 133.15 | 128.40 | 129.61 | 1,513,205 | -1.61(-1.23%) |
May 22, 2023 | 132.35 | 135.20 | 130.98 | 131.22 | 1,023,161 | -0.45(-0.34%) |
May 19, 2023 | 135.53 | 135.53 | 131.14 | 131.67 | 966,324 | -1.71(-1.28%) |
May 18, 2023 | 132.32 | 138.80 | 131.50 | 133.38 | 1,573,797 | +0.25(+0.19%) |
May 17, 2023 | 132.30 | 133.74 | 130.31 | 133.13 | 819,477 | +0.87(+0.66%) |
May 16, 2023 | 132.13 | 133.38 | 129.82 | 132.26 | 1,149,826 | +0.70(+0.53%) |
May 15, 2023 | 129.73 | 132.33 | 127.64 | 131.56 | 1,061,227 | +1.73(+1.33%) |
May 12, 2023 | 131.12 | 135.19 | 128.76 | 129.83 | 1,751,340 | -0.38(-0.29%) |
May 11, 2023 | 129.95 | 130.99 | 126.10 | 130.21 | 1,939,384 | +1.92(+1.50%) |
May 10, 2023 | 118.50 | 134.50 | 118.50 | 128.29 | 6,957,652 | +21.17(+19.76%) |
May 09, 2023 | 105.71 | 107.44 | 104.23 | 107.12 | 1,497,903 | +0.23(+0.22%) |
May 08, 2023 | 103.90 | 107.32 | 103.01 | 106.89 | 1,046,859 | +2.63(+2.52%) |
May 05, 2023 | 100.82 | 105.83 | 100.82 | 104.26 | 1,072,187 | +4.22(+4.22%) |
May 04, 2023 | 100.45 | 102.33 | 98.97 | 100.04 | 719,945 | +0.21(+0.21%) |
May 03, 2023 | 100.26 | 101.69 | 99.59 | 99.83 | 817,050 | +0.32(+0.32%) |
May 02, 2023 | 100.57 | 101.79 | 96.86 | 99.51 | 1,647,057 | -3.84(-3.72%) |