Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 145.83 | 146.17 | 144.81 | 145.51 | 1,441,804 | -0.33(-0.22%) |
Jul 28, 2023 | 145.93 | 146.40 | 145.29 | 145.83 | 564,446 | +0.59(+0.41%) |
Jul 27, 2023 | 146.72 | 147.59 | 144.51 | 145.25 | 848,335 | -1.79(-1.22%) |
Jul 26, 2023 | 147.36 | 148.30 | 146.49 | 147.03 | 525,870 | -0.72(-0.49%) |
Jul 25, 2023 | 148.17 | 148.29 | 146.69 | 147.76 | 567,371 | -0.14(-0.10%) |
Jul 24, 2023 | 147.12 | 148.68 | 147.01 | 147.90 | 688,102 | +0.99(+0.67%) |
Jul 21, 2023 | 147.29 | 147.96 | 146.55 | 146.92 | 740,218 | -0.36(-0.24%) |
Jul 20, 2023 | 145.31 | 147.30 | 144.56 | 147.27 | 701,681 | +2.69(+1.86%) |
Jul 19, 2023 | 143.20 | 144.80 | 143.20 | 144.58 | 634,692 | +1.90(+1.33%) |
Jul 18, 2023 | 143.87 | 144.50 | 142.04 | 142.68 | 765,631 | -0.73(-0.51%) |
Jul 17, 2023 | 142.37 | 144.30 | 141.89 | 143.41 | 867,739 | +0.41(+0.29%) |
Jul 14, 2023 | 143.98 | 143.98 | 141.44 | 143.00 | 811,577 | +0.43(+0.30%) |
Jul 13, 2023 | 141.97 | 142.81 | 140.75 | 142.57 | 759,650 | +0.38(+0.27%) |
Jul 12, 2023 | 142.40 | 143.02 | 141.31 | 142.19 | 1,300,630 | -0.56(-0.39%) |
Jul 11, 2023 | 141.34 | 142.81 | 141.34 | 142.75 | 753,069 | +1.38(+0.98%) |
Jul 10, 2023 | 142.89 | 143.54 | 141.08 | 141.37 | 878,700 | -1.29(-0.91%) |
Jul 07, 2023 | 143.74 | 143.82 | 142.38 | 142.67 | 677,777 | -0.76(-0.53%) |
Jul 06, 2023 | 143.94 | 144.84 | 143.13 | 143.43 | 856,816 | -0.86(-0.60%) |
Jul 05, 2023 | 144.49 | 145.21 | 143.41 | 144.29 | 1,112,469 | -0.97(-0.67%) |
Jul 03, 2023 | 141.95 | 145.45 | 141.70 | 145.25 | 481,186 | +2.63(+1.84%) |
Jun 30, 2023 | 141.98 | 142.89 | 141.58 | 142.63 | 668,638 | +1.26(+0.89%) |
Jun 29, 2023 | 139.78 | 141.78 | 139.17 | 141.37 | 823,643 | +1.18(+0.84%) |
Jun 28, 2023 | 143.44 | 143.45 | 139.23 | 140.19 | 1,701,618 | -5.44(-3.73%) |
Jun 27, 2023 | 146.63 | 147.29 | 145.25 | 145.63 | 634,958 | -0.93(-0.63%) |
Jun 26, 2023 | 145.10 | 146.66 | 143.39 | 146.56 | 738,848 | +1.37(+0.94%) |
Jun 23, 2023 | 147.49 | 147.72 | 145.05 | 145.19 | 765,209 | -1.64(-1.12%) |
Jun 22, 2023 | 148.18 | 148.18 | 146.18 | 146.83 | 619,725 | -0.45(-0.31%) |
Jun 21, 2023 | 146.25 | 147.31 | 145.38 | 147.28 | 888,778 | +1.11(+0.76%) |
Jun 20, 2023 | 148.24 | 148.70 | 146.12 | 146.17 | 645,244 | -1.70(-1.15%) |
Jun 16, 2023 | 147.79 | 149.06 | 147.57 | 147.87 | 1,102,761 | +0.21(+0.14%) |
Jun 15, 2023 | 147.61 | 148.88 | 147.07 | 147.66 | 639,833 | -3.10(-2.06%) |
May 08, 2023 | 151.31 | 153.01 | 150.62 | 150.76 | 853,945 | -1.05(-0.69%) |
May 05, 2023 | 150.57 | 152.37 | 150.57 | 151.81 | 677,897 | +0.75(+0.50%) |
May 04, 2023 | 150.75 | 151.75 | 149.96 | 151.06 | 792,888 | +0.32(+0.21%) |
May 03, 2023 | 152.59 | 153.46 | 150.48 | 150.74 | 994,775 | -1.55(-1.02%) |
May 02, 2023 | 150.51 | 152.76 | 149.69 | 152.30 | 1,233,568 | +1.60(+1.06%) |