Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 151.87 | 152.99 | 150.68 | 151.85 | 453,221 | +0.23(+0.15%) |
Jul 28, 2023 | 150.76 | 152.12 | 149.25 | 151.62 | 530,960 | +1.61(+1.07%) |
Jul 27, 2023 | 147.72 | 151.92 | 147.34 | 150.01 | 750,763 | +3.20(+2.18%) |
Jul 26, 2023 | 145.89 | 147.27 | 144.64 | 146.81 | 435,068 | +0.88(+0.60%) |
Jul 25, 2023 | 145.01 | 146.81 | 143.63 | 145.93 | 420,560 | +0.92(+0.63%) |
Jul 24, 2023 | 144.21 | 145.85 | 143.52 | 145.01 | 530,601 | +0.93(+0.65%) |
Jul 21, 2023 | 142.42 | 145.80 | 141.06 | 144.08 | 571,505 | +2.15(+1.51%) |
Jul 20, 2023 | 143.24 | 143.25 | 140.31 | 141.93 | 435,719 | -0.25(-0.18%) |
Jul 19, 2023 | 141.17 | 143.38 | 140.68 | 142.18 | 500,348 | +0.62(+0.44%) |
Jul 18, 2023 | 140.73 | 143.49 | 140.39 | 141.56 | 521,020 | -0.16(-0.11%) |
Jul 17, 2023 | 142.88 | 143.25 | 140.95 | 141.72 | 605,876 | -2.23(-1.55%) |
Jul 14, 2023 | 147.33 | 147.68 | 142.70 | 143.95 | 418,410 | -3.94(-2.66%) |
Jul 13, 2023 | 148.13 | 148.66 | 146.67 | 147.89 | 316,894 | +0.27(+0.18%) |
Jul 12, 2023 | 147.78 | 148.62 | 146.13 | 147.62 | 559,329 | +2.29(+1.58%) |
Jul 11, 2023 | 146.68 | 147.12 | 144.92 | 145.33 | 467,174 | -0.57(-0.39%) |
Jul 10, 2023 | 143.99 | 147.95 | 143.99 | 145.90 | 325,223 | +1.39(+0.96%) |
Jul 07, 2023 | 144.06 | 146.89 | 144.06 | 144.51 | 289,022 | +0.96(+0.67%) |
Jul 06, 2023 | 143.16 | 144.50 | 141.41 | 143.55 | 319,371 | -1.69(-1.16%) |
Jul 05, 2023 | 143.99 | 147.07 | 143.98 | 145.24 | 430,671 | -2.30(-1.56%) |
Jul 03, 2023 | 147.16 | 147.72 | 145.84 | 147.54 | 172,496 | -0.29(-0.20%) |
Jun 30, 2023 | 148.46 | 149.06 | 147.26 | 147.83 | 222,291 | +0.34(+0.23%) |
Jun 29, 2023 | 144.61 | 147.60 | 144.61 | 147.49 | 375,782 | +2.74(+1.89%) |
Jun 28, 2023 | 145.52 | 146.34 | 144.13 | 144.75 | 368,080 | -0.39(-0.27%) |
Jun 27, 2023 | 141.85 | 145.48 | 141.63 | 145.14 | 499,159 | +3.39(+2.39%) |
Jun 26, 2023 | 140.43 | 143.69 | 140.43 | 141.75 | 350,884 | +1.46(+1.04%) |
Jun 23, 2023 | 139.55 | 140.71 | 138.48 | 140.29 | 354,720 | -1.33(-0.94%) |
Jun 22, 2023 | 143.83 | 143.83 | 140.48 | 141.62 | 331,487 | -2.04(-1.42%) |
Jun 21, 2023 | 142.61 | 144.42 | 141.96 | 143.66 | 335,651 | +0.24(+0.17%) |
Jun 20, 2023 | 143.52 | 144.28 | 142.01 | 143.42 | 371,593 | -1.14(-0.79%) |
Jun 16, 2023 | 144.82 | 145.37 | 142.48 | 144.56 | 596,955 | -0.05(-0.03%) |
Jun 15, 2023 | 141.43 | 145.24 | 141.43 | 144.61 | 381,991 | +2.51(+1.77%) |
Jun 14, 2023 | 144.57 | 145.32 | 141.60 | 142.10 | 552,779 | -1.83(-1.27%) |
Jun 13, 2023 | 142.56 | 145.05 | 142.56 | 143.93 | 299,815 | +1.71(+1.20%) |
Jun 12, 2023 | 140.83 | 142.85 | 140.04 | 142.22 | 210,172 | +1.21(+0.86%) |
Jun 09, 2023 | 142.57 | 144.71 | 139.86 | 141.01 | 202,817 | -1.56(-1.09%) |
Jun 08, 2023 | 144.03 | 144.58 | 141.91 | 142.57 | 233,742 | -1.61(-1.12%) |
Jun 07, 2023 | 141.50 | 144.87 | 141.44 | 144.18 | 367,880 | +3.22(+2.28%) |
Jun 06, 2023 | 136.90 | 141.26 | 136.90 | 140.96 | 510,602 | +4.06(+2.97%) |
Jun 05, 2023 | 138.92 | 139.76 | 135.95 | 136.90 | 702,097 | -2.60(-1.86%) |
Jun 02, 2023 | 135.18 | 139.78 | 134.61 | 139.50 | 510,330 | +6.32(+4.75%) |
Jun 01, 2023 | 132.00 | 134.00 | 131.08 | 133.18 | 518,695 | +1.18(+0.89%) |
May 31, 2023 | 134.45 | 135.88 | 130.90 | 132.00 | 493,776 | -3.22(-2.38%) |
May 30, 2023 | 135.45 | 136.09 | 133.25 | 135.22 | 433,701 | -0.14(-0.10%) |
May 26, 2023 | 135.01 | 135.96 | 133.07 | 135.36 | 236,805 | +0.89(+0.66%) |
May 25, 2023 | 134.66 | 135.77 | 133.05 | 134.47 | 341,987 | -0.61(-0.45%) |
May 24, 2023 | 137.08 | 137.71 | 133.70 | 135.08 | 388,606 | -2.96(-2.14%) |
May 23, 2023 | 140.67 | 141.70 | 137.53 | 138.04 | 324,841 | -3.63(-2.56%) |
May 22, 2023 | 141.21 | 142.41 | 139.75 | 141.67 | 255,847 | +0.97(+0.69%) |
May 19, 2023 | 143.80 | 143.80 | 139.86 | 140.70 | 379,053 | -1.53(-1.08%) |
May 18, 2023 | 141.04 | 142.57 | 139.18 | 142.23 | 294,241 | +1.27(+0.90%) |
May 17, 2023 | 138.27 | 141.11 | 137.66 | 140.96 | 740,519 | +3.69(+2.69%) |
May 16, 2023 | 140.76 | 141.08 | 137.16 | 137.27 | 618,915 | -4.01(-2.84%) |
May 15, 2023 | 141.00 | 143.13 | 140.09 | 141.28 | 344,766 | +1.25(+0.89%) |
May 12, 2023 | 142.49 | 143.08 | 137.77 | 140.03 | 706,883 | -1.44(-1.02%) |
May 11, 2023 | 144.15 | 145.59 | 140.00 | 141.47 | 679,024 | -2.18(-1.52%) |
May 10, 2023 | 153.19 | 155.80 | 140.13 | 143.65 | 1,595,612 | -2.08(-1.43%) |
May 09, 2023 | 145.04 | 146.37 | 144.70 | 145.73 | 521,545 | -0.03(-0.02%) |
May 08, 2023 | 146.73 | 147.28 | 144.87 | 145.76 | 291,188 | -0.33(-0.23%) |
May 05, 2023 | 145.65 | 146.71 | 144.67 | 146.09 | 371,108 | +3.14(+2.20%) |
May 04, 2023 | 144.84 | 146.30 | 142.12 | 142.95 | 407,179 | -2.35(-1.62%) |
May 03, 2023 | 145.86 | 148.84 | 144.75 | 145.30 | 562,461 | +0.16(+0.11%) |
May 02, 2023 | 142.36 | 145.44 | 140.70 | 145.14 | 651,109 | +2.20(+1.54%) |