Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 157.37 | 158.18 | 155.73 | 157.27 | 264,648 | -0.07(-0.04%) |
Jul 28, 2023 | 162.24 | 162.24 | 156.73 | 157.34 | 268,172 | -3.28(-2.04%) |
Jul 27, 2023 | 163.95 | 165.26 | 159.29 | 160.62 | 244,495 | -2.05(-1.26%) |
Jul 26, 2023 | 158.37 | 163.93 | 157.68 | 162.67 | 286,986 | +3.97(+2.50%) |
Jul 25, 2023 | 152.29 | 159.79 | 151.30 | 158.69 | 412,771 | +9.59(+6.43%) |
Jul 24, 2023 | 148.48 | 150.74 | 148.48 | 149.11 | 242,054 | +0.40(+0.27%) |
Jul 21, 2023 | 150.60 | 150.60 | 147.85 | 148.71 | 255,886 | -1.23(-0.82%) |
Jul 20, 2023 | 151.85 | 151.85 | 149.15 | 149.94 | 312,477 | -1.18(-0.78%) |
Jul 19, 2023 | 151.68 | 151.68 | 148.70 | 151.12 | 143,964 | +0.44(+0.29%) |
Jul 18, 2023 | 147.81 | 150.95 | 147.12 | 150.68 | 211,985 | +3.63(+2.47%) |
Jul 17, 2023 | 144.24 | 148.08 | 143.95 | 147.05 | 202,539 | +2.61(+1.80%) |
Jul 14, 2023 | 142.30 | 144.50 | 141.00 | 144.44 | 269,322 | +1.36(+0.95%) |
Jul 13, 2023 | 140.95 | 143.37 | 140.07 | 143.08 | 185,364 | +2.76(+1.96%) |
Jul 12, 2023 | 139.81 | 142.49 | 138.66 | 140.32 | 161,115 | +2.96(+2.15%) |
Jul 11, 2023 | 135.58 | 138.22 | 135.58 | 137.36 | 109,091 | +2.02(+1.49%) |
Jul 10, 2023 | 132.21 | 135.60 | 132.21 | 135.34 | 132,652 | +2.69(+2.03%) |
Jul 07, 2023 | 133.00 | 134.19 | 132.29 | 132.66 | 114,183 | -0.11(-0.08%) |
Jul 06, 2023 | 134.10 | 134.55 | 131.67 | 132.76 | 98,569 | -2.79(-2.06%) |
Jul 05, 2023 | 134.50 | 136.05 | 133.35 | 135.55 | 177,672 | +0.10(+0.07%) |
Jul 03, 2023 | 136.06 | 136.38 | 132.40 | 135.45 | 102,319 | -2.14(-1.55%) |
Jun 30, 2023 | 139.56 | 139.90 | 137.56 | 137.59 | 158,917 | -1.12(-0.81%) |
Jun 29, 2023 | 135.57 | 139.23 | 135.57 | 138.71 | 164,353 | +2.91(+2.14%) |
Jun 28, 2023 | 134.85 | 135.91 | 134.02 | 135.80 | 91,166 | +1.03(+0.77%) |
Jun 27, 2023 | 132.93 | 136.43 | 132.50 | 134.77 | 130,958 | +2.85(+2.16%) |
Jun 26, 2023 | 130.46 | 133.50 | 130.46 | 131.92 | 77,478 | +0.56(+0.42%) |
Jun 23, 2023 | 131.28 | 134.19 | 130.73 | 131.36 | 287,505 | -1.60(-1.20%) |
Jun 22, 2023 | 132.78 | 133.53 | 131.15 | 132.96 | 141,295 | -0.14(-0.10%) |
Jun 21, 2023 | 132.26 | 135.32 | 131.53 | 133.10 | 133,731 | +0.54(+0.41%) |
Jun 20, 2023 | 129.13 | 132.79 | 129.13 | 132.56 | 241,511 | +3.31(+2.56%) |
Jun 16, 2023 | 131.82 | 131.82 | 127.75 | 129.25 | 458,372 | -1.78(-1.36%) |
Jun 15, 2023 | 127.26 | 131.10 | 126.71 | 131.03 | 205,344 | +3.45(+2.70%) |
Jun 14, 2023 | 129.70 | 129.84 | 126.29 | 127.58 | 122,652 | -1.97(-1.52%) |
Jun 13, 2023 | 128.67 | 130.33 | 128.67 | 129.55 | 96,516 | +0.88(+0.69%) |
Jun 12, 2023 | 128.45 | 129.26 | 127.35 | 128.67 | 105,996 | +0.24(+0.19%) |
Jun 09, 2023 | 129.16 | 129.49 | 127.65 | 128.43 | 90,321 | -1.10(-0.85%) |
Jun 08, 2023 | 130.71 | 131.81 | 128.70 | 129.53 | 115,236 | -1.84(-1.40%) |
Jun 07, 2023 | 128.97 | 132.57 | 128.97 | 131.37 | 193,094 | +2.99(+2.33%) |
Jun 06, 2023 | 123.93 | 128.80 | 123.93 | 128.38 | 151,260 | +4.26(+3.43%) |
Jun 05, 2023 | 124.36 | 124.74 | 122.03 | 124.12 | 105,368 | -1.65(-1.31%) |
Jun 02, 2023 | 121.27 | 125.97 | 120.13 | 125.77 | 145,242 | +6.31(+5.28%) |
Jun 01, 2023 | 117.16 | 120.21 | 116.86 | 119.46 | 107,893 | +2.05(+1.74%) |
May 31, 2023 | 119.97 | 120.60 | 116.31 | 117.41 | 253,649 | -2.63(-2.19%) |
May 30, 2023 | 120.78 | 120.78 | 119.03 | 120.04 | 96,374 | -0.50(-0.41%) |
May 26, 2023 | 120.02 | 120.89 | 118.70 | 120.54 | 117,412 | +0.26(+0.21%) |
May 25, 2023 | 121.94 | 121.94 | 119.55 | 120.28 | 129,240 | -0.70(-0.58%) |
May 24, 2023 | 122.36 | 122.78 | 120.96 | 120.99 | 143,382 | -1.15(-0.94%) |
May 23, 2023 | 122.24 | 122.83 | 121.19 | 122.14 | 217,850 | -1.04(-0.85%) |
May 22, 2023 | 124.73 | 125.08 | 123.04 | 123.18 | 207,806 | -1.34(-1.08%) |
May 19, 2023 | 127.97 | 127.97 | 124.21 | 124.53 | 100,696 | -2.07(-1.63%) |
May 18, 2023 | 125.58 | 126.85 | 123.96 | 126.59 | 105,739 | +0.66(+0.52%) |
May 17, 2023 | 124.45 | 126.40 | 123.76 | 125.94 | 130,509 | +1.81(+1.46%) |
May 16, 2023 | 123.55 | 124.61 | 122.11 | 124.13 | 79,629 | +0.05(+0.04%) |
May 15, 2023 | 122.61 | 124.40 | 121.80 | 124.08 | 116,144 | +1.67(+1.36%) |
May 12, 2023 | 123.08 | 123.55 | 121.79 | 122.41 | 91,631 | -0.46(-0.37%) |
May 11, 2023 | 123.52 | 123.97 | 122.29 | 122.87 | 101,180 | -1.65(-1.32%) |
May 10, 2023 | 125.46 | 125.46 | 122.27 | 124.52 | 89,519 | +0.59(+0.47%) |
May 09, 2023 | 124.47 | 125.44 | 123.89 | 123.93 | 124,372 | -0.60(-0.48%) |
May 08, 2023 | 124.78 | 124.78 | 122.94 | 124.53 | 95,831 | -0.11(-0.09%) |
May 05, 2023 | 124.82 | 124.82 | 122.81 | 124.63 | 145,250 | +2.20(+1.79%) |
May 04, 2023 | 124.04 | 124.04 | 121.25 | 122.44 | 143,440 | -2.19(-1.75%) |
May 03, 2023 | 124.29 | 127.24 | 123.83 | 124.62 | 174,759 | +1.07(+0.87%) |
May 02, 2023 | 125.04 | 125.67 | 122.75 | 123.55 | 177,534 | -1.50(-1.20%) |