Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 142.67 | 145.41 | 141.21 | 144.93 | 203,149 | +2.13(+1.49%) |
Jul 28, 2023 | 144.60 | 144.60 | 142.16 | 142.80 | 226,965 | +0.66(+0.46%) |
Jul 27, 2023 | 145.41 | 145.41 | 140.92 | 142.15 | 242,525 | -0.98(-0.69%) |
Jul 26, 2023 | 139.68 | 143.20 | 139.09 | 143.13 | 242,794 | +2.20(+1.56%) |
Jul 25, 2023 | 141.00 | 143.40 | 140.59 | 140.93 | 177,271 | -0.05(-0.04%) |
Jul 24, 2023 | 141.57 | 142.63 | 139.59 | 140.98 | 214,766 | -0.75(-0.53%) |
Jul 21, 2023 | 141.83 | 142.73 | 140.25 | 141.74 | 245,267 | +1.49(+1.06%) |
Jul 20, 2023 | 144.24 | 144.90 | 139.66 | 140.25 | 306,836 | -5.86(-4.01%) |
Jul 19, 2023 | 145.02 | 146.75 | 144.46 | 146.11 | 241,786 | +1.37(+0.95%) |
Jul 18, 2023 | 144.19 | 146.49 | 143.76 | 144.74 | 262,817 | -0.01(-0.01%) |
Jul 17, 2023 | 143.19 | 145.31 | 141.99 | 144.75 | 152,061 | +1.44(+1.00%) |
Jul 14, 2023 | 146.85 | 147.20 | 143.15 | 143.31 | 206,942 | -4.07(-2.76%) |
Jul 13, 2023 | 147.13 | 149.36 | 146.51 | 147.38 | 233,607 | +2.61(+1.80%) |
Jul 12, 2023 | 144.16 | 145.76 | 143.58 | 144.77 | 192,364 | +2.19(+1.53%) |
Jul 11, 2023 | 141.85 | 143.66 | 140.82 | 142.58 | 285,492 | +1.95(+1.38%) |
Jul 10, 2023 | 137.06 | 141.39 | 137.06 | 140.63 | 348,846 | +3.88(+2.84%) |
Jul 07, 2023 | 136.93 | 138.62 | 136.67 | 136.75 | 118,211 | +0.04(+0.03%) |
Jul 06, 2023 | 135.90 | 137.04 | 135.31 | 136.71 | 272,533 | -0.93(-0.68%) |
Jul 05, 2023 | 142.08 | 142.08 | 137.60 | 137.65 | 356,667 | -5.35(-3.74%) |
Jul 03, 2023 | 143.35 | 143.89 | 141.69 | 143.00 | 107,527 | -0.19(-0.13%) |
Jun 30, 2023 | 141.56 | 143.93 | 141.19 | 143.19 | 361,421 | +2.61(+1.86%) |
Jun 29, 2023 | 137.54 | 141.32 | 136.24 | 140.58 | 377,251 | +3.56(+2.60%) |
Jun 28, 2023 | 138.26 | 138.96 | 135.80 | 137.02 | 342,708 | -2.83(-2.02%) |
Jun 27, 2023 | 137.84 | 140.75 | 137.42 | 139.85 | 243,862 | +2.54(+1.85%) |
Jun 26, 2023 | 136.02 | 138.49 | 135.85 | 137.31 | 250,090 | +2.24(+1.66%) |
Jun 23, 2023 | 137.72 | 138.26 | 134.17 | 135.06 | 831,089 | -4.30(-3.09%) |
Jun 22, 2023 | 137.56 | 141.02 | 137.17 | 139.36 | 389,280 | +1.14(+0.83%) |
Jun 21, 2023 | 139.26 | 140.04 | 136.95 | 138.22 | 259,238 | -2.14(-1.52%) |
Jun 20, 2023 | 141.65 | 142.94 | 139.50 | 140.36 | 264,353 | -2.08(-1.46%) |
Jun 16, 2023 | 143.03 | 144.05 | 141.05 | 142.43 | 537,891 | +1.14(+0.81%) |
Jun 15, 2023 | 142.66 | 142.68 | 140.07 | 141.29 | 420,598 | -2.77(-1.92%) |
Jun 14, 2023 | 142.19 | 144.94 | 141.26 | 144.06 | 272,455 | +1.42(+0.99%) |
Jun 13, 2023 | 145.69 | 145.69 | 142.35 | 142.65 | 311,143 | -0.84(-0.59%) |
Jun 12, 2023 | 143.26 | 144.52 | 142.71 | 143.49 | 307,819 | +1.69(+1.20%) |
Jun 09, 2023 | 146.72 | 147.75 | 141.21 | 141.79 | 324,883 | -4.32(-2.96%) |
Jun 08, 2023 | 147.19 | 148.56 | 145.77 | 146.11 | 246,323 | -0.68(-0.47%) |
Jun 07, 2023 | 147.53 | 150.33 | 146.73 | 146.80 | 215,861 | +0.13(+0.09%) |
Jun 06, 2023 | 144.52 | 148.92 | 143.97 | 146.67 | 290,238 | +1.64(+1.13%) |
Jun 05, 2023 | 145.44 | 146.67 | 143.84 | 145.03 | 210,782 | -1.82(-1.24%) |
Jun 02, 2023 | 147.35 | 148.10 | 145.25 | 146.86 | 247,233 | +0.53(+0.36%) |
Jun 01, 2023 | 146.85 | 147.75 | 144.65 | 146.33 | 264,954 | +0.32(+0.22%) |
May 31, 2023 | 149.12 | 149.83 | 145.44 | 146.01 | 747,172 | -5.91(-3.89%) |
May 30, 2023 | 155.29 | 156.09 | 150.61 | 151.92 | 287,815 | -0.62(-0.41%) |
May 26, 2023 | 147.41 | 152.83 | 146.49 | 152.55 | 360,127 | +6.37(+4.36%) |
May 25, 2023 | 148.16 | 148.77 | 145.94 | 146.17 | 418,658 | +1.55(+1.07%) |
May 24, 2023 | 143.68 | 144.68 | 140.77 | 144.63 | 443,183 | -1.23(-0.84%) |
May 23, 2023 | 149.41 | 150.91 | 145.77 | 145.86 | 378,581 | -4.70(-3.12%) |
May 22, 2023 | 148.24 | 151.53 | 148.02 | 150.55 | 340,012 | +1.41(+0.94%) |
May 19, 2023 | 149.87 | 151.62 | 148.22 | 149.15 | 261,837 | +0.00(+0.00%) |
May 18, 2023 | 151.63 | 151.73 | 148.66 | 149.15 | 455,204 | -1.82(-1.21%) |
May 17, 2023 | 147.79 | 151.59 | 147.79 | 150.97 | 489,152 | +3.67(+2.49%) |
May 16, 2023 | 138.25 | 148.55 | 138.16 | 147.30 | 881,982 | +9.04(+6.54%) |
May 15, 2023 | 135.95 | 139.20 | 135.19 | 138.26 | 263,071 | +2.75(+2.03%) |
May 12, 2023 | 137.01 | 138.47 | 134.16 | 135.51 | 187,663 | -1.28(-0.93%) |
May 11, 2023 | 136.72 | 137.41 | 135.18 | 136.79 | 190,711 | -0.34(-0.25%) |
May 10, 2023 | 136.47 | 137.50 | 134.94 | 137.12 | 341,765 | +2.62(+1.94%) |
May 09, 2023 | 136.19 | 136.33 | 134.38 | 134.51 | 392,531 | -3.52(-2.55%) |
May 08, 2023 | 136.01 | 138.75 | 135.78 | 138.03 | 407,723 | +1.80(+1.32%) |
May 05, 2023 | 134.12 | 136.58 | 133.37 | 136.22 | 405,461 | +2.50(+1.87%) |
May 04, 2023 | 130.33 | 138.25 | 129.83 | 133.73 | 994,718 | +6.45(+5.07%) |
May 03, 2023 | 129.62 | 129.62 | 124.86 | 127.27 | 1,185,685 | -2.54(-1.95%) |
May 02, 2023 | 132.31 | 132.72 | 129.16 | 129.81 | 483,132 | -2.65(-2.00%) |