Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 140.53 | 142.77 | 140.53 | 142.54 | 232,927 | +2.01(+1.43%) |
Jul 28, 2023 | 141.94 | 142.47 | 140.39 | 140.53 | 319,371 | -0.37(-0.26%) |
Jul 27, 2023 | 141.57 | 143.03 | 140.22 | 140.90 | 327,350 | +0.48(+0.34%) |
Jul 26, 2023 | 140.28 | 141.48 | 139.58 | 140.42 | 276,762 | -0.25(-0.18%) |
Jul 25, 2023 | 139.31 | 141.68 | 138.84 | 140.67 | 204,553 | +1.70(+1.22%) |
Jul 24, 2023 | 140.02 | 140.76 | 138.68 | 138.97 | 266,293 | -0.47(-0.34%) |
Jul 21, 2023 | 142.09 | 143.22 | 138.78 | 139.44 | 460,922 | -2.08(-1.47%) |
Jul 20, 2023 | 143.49 | 143.49 | 141.05 | 141.52 | 269,288 | -2.18(-1.52%) |
Jul 19, 2023 | 145.08 | 145.08 | 143.10 | 143.70 | 364,257 | -1.43(-0.99%) |
Jul 18, 2023 | 143.33 | 145.77 | 142.62 | 145.13 | 284,402 | +1.81(+1.26%) |
Jul 17, 2023 | 142.42 | 144.14 | 142.17 | 143.32 | 382,211 | +0.49(+0.34%) |
Jul 14, 2023 | 145.57 | 145.57 | 142.64 | 142.83 | 298,622 | -3.22(-2.20%) |
Jul 13, 2023 | 146.38 | 146.66 | 145.50 | 146.05 | 330,721 | +0.61(+0.42%) |
Jul 12, 2023 | 146.97 | 147.42 | 145.19 | 145.44 | 412,516 | +0.10(+0.07%) |
Jul 11, 2023 | 145.19 | 145.72 | 144.09 | 145.34 | 470,087 | +1.06(+0.73%) |
Jul 10, 2023 | 143.13 | 144.51 | 143.13 | 144.28 | 340,519 | +0.50(+0.35%) |
Jul 07, 2023 | 142.59 | 145.03 | 142.26 | 143.78 | 691,885 | +1.72(+1.21%) |
Jul 06, 2023 | 142.12 | 142.95 | 140.27 | 142.06 | 489,502 | -0.98(-0.69%) |
Jul 05, 2023 | 142.88 | 143.76 | 141.94 | 143.04 | 501,651 | -0.91(-0.63%) |
Jul 03, 2023 | 143.34 | 144.96 | 142.94 | 143.95 | 445,888 | +0.72(+0.50%) |
Jun 30, 2023 | 142.57 | 145.05 | 141.52 | 143.23 | 430,975 | +1.70(+1.20%) |
Jun 29, 2023 | 137.99 | 141.68 | 137.82 | 141.53 | 321,964 | +4.23(+3.08%) |
Jun 28, 2023 | 137.09 | 137.89 | 134.98 | 137.30 | 327,368 | +0.24(+0.18%) |
Jun 27, 2023 | 134.01 | 137.25 | 131.19 | 137.06 | 442,096 | +1.95(+1.44%) |
Jun 26, 2023 | 135.68 | 137.09 | 134.97 | 135.11 | 323,860 | +0.03(+0.02%) |
Jun 23, 2023 | 136.25 | 136.70 | 134.87 | 135.08 | 627,256 | -2.16(-1.57%) |
Jun 22, 2023 | 136.54 | 138.26 | 136.21 | 137.24 | 440,298 | +0.17(+0.12%) |
Jun 21, 2023 | 137.75 | 138.35 | 136.79 | 137.07 | 407,322 | -1.04(-0.75%) |
Jun 20, 2023 | 137.58 | 138.71 | 136.80 | 138.11 | 465,555 | -0.34(-0.25%) |
Jun 16, 2023 | 139.92 | 140.32 | 138.09 | 138.45 | 1,283,109 | -0.78(-0.56%) |
Jun 15, 2023 | 137.79 | 140.11 | 137.71 | 139.23 | 669,925 | +1.30(+0.94%) |
Jun 14, 2023 | 137.86 | 139.55 | 136.99 | 137.93 | 520,646 | +0.48(+0.35%) |
Jun 13, 2023 | 136.31 | 137.89 | 134.84 | 137.45 | 608,570 | +2.00(+1.48%) |
Jun 12, 2023 | 133.17 | 135.75 | 133.17 | 135.45 | 509,803 | +1.29(+0.96%) |
Jun 09, 2023 | 134.31 | 135.41 | 133.83 | 134.16 | 514,111 | +0.08(+0.06%) |
Jun 08, 2023 | 133.82 | 134.62 | 133.25 | 134.08 | 381,216 | +0.23(+0.17%) |
Jun 07, 2023 | 131.50 | 135.03 | 130.97 | 133.85 | 469,896 | +3.11(+2.38%) |
Jun 06, 2023 | 126.31 | 131.02 | 126.31 | 130.74 | 436,595 | +3.96(+3.12%) |
Jun 05, 2023 | 127.79 | 128.34 | 125.19 | 126.78 | 401,815 | -2.01(-1.56%) |
Jun 02, 2023 | 126.79 | 129.60 | 126.79 | 128.79 | 361,182 | +2.67(+2.12%) |
Jun 01, 2023 | 126.33 | 127.53 | 125.61 | 126.12 | 414,110 | -0.52(-0.41%) |
May 31, 2023 | 126.48 | 127.08 | 125.06 | 126.64 | 2,398,732 | -1.19(-0.93%) |
May 30, 2023 | 129.24 | 129.24 | 127.22 | 127.83 | 370,745 | -0.71(-0.55%) |
May 26, 2023 | 126.69 | 129.46 | 126.04 | 128.54 | 373,641 | +2.56(+2.03%) |
May 25, 2023 | 121.67 | 126.80 | 121.36 | 125.98 | 429,164 | +5.27(+4.37%) |
May 24, 2023 | 121.74 | 121.74 | 119.44 | 120.71 | 334,843 | -2.01(-1.64%) |
May 23, 2023 | 122.86 | 124.22 | 122.41 | 122.72 | 312,554 | -0.86(-0.70%) |
May 22, 2023 | 123.06 | 124.19 | 121.98 | 123.58 | 468,459 | +0.36(+0.29%) |
May 19, 2023 | 124.62 | 124.62 | 122.26 | 123.22 | 247,085 | -0.69(-0.56%) |
May 18, 2023 | 121.82 | 124.02 | 121.59 | 123.91 | 219,312 | +2.17(+1.78%) |
May 17, 2023 | 119.62 | 122.16 | 119.13 | 121.74 | 296,291 | +2.59(+2.17%) |
May 16, 2023 | 119.00 | 121.04 | 118.69 | 119.15 | 274,097 | -0.38(-0.32%) |
May 15, 2023 | 119.15 | 120.28 | 117.91 | 119.53 | 289,212 | +0.39(+0.33%) |
May 12, 2023 | 119.41 | 119.70 | 117.24 | 119.14 | 399,952 | +0.44(+0.37%) |
May 11, 2023 | 118.18 | 119.44 | 117.86 | 118.70 | 324,704 | -0.13(-0.11%) |
May 10, 2023 | 118.90 | 119.74 | 117.65 | 118.83 | 397,249 | +1.07(+0.91%) |
May 09, 2023 | 116.87 | 117.98 | 116.42 | 117.76 | 569,624 | -0.12(-0.10%) |
May 08, 2023 | 119.59 | 120.49 | 116.63 | 117.88 | 638,764 | -1.76(-1.47%) |
May 05, 2023 | 120.82 | 121.00 | 117.64 | 119.64 | 541,666 | +0.47(+0.39%) |
May 04, 2023 | 116.24 | 123.42 | 114.28 | 119.17 | 729,895 | +3.28(+2.83%) |
May 03, 2023 | 115.29 | 117.68 | 115.01 | 115.89 | 652,339 | +1.16(+1.01%) |
May 02, 2023 | 114.81 | 115.76 | 112.32 | 114.73 | 464,589 | -0.54(-0.47%) |