Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 137.30 | 138.13 | 135.69 | 135.84 | 2,466,915 | -1.24(-0.90%) |
Jul 28, 2023 | 139.03 | 139.17 | 136.45 | 137.08 | 1,390,917 | -1.12(-0.81%) |
Jul 27, 2023 | 141.13 | 142.06 | 138.14 | 138.20 | 1,645,072 | -2.50(-1.78%) |
Jul 26, 2023 | 141.02 | 143.71 | 139.77 | 140.70 | 1,865,751 | -0.59(-0.42%) |
Jul 25, 2023 | 142.27 | 142.62 | 139.74 | 141.29 | 3,284,557 | -1.19(-0.83%) |
Jul 24, 2023 | 142.87 | 144.59 | 141.04 | 142.48 | 2,445,897 | +0.31(+0.22%) |
Jul 21, 2023 | 143.34 | 144.05 | 141.87 | 142.17 | 18,051,822 | -0.73(-0.51%) |
Jul 20, 2023 | 145.19 | 146.37 | 142.73 | 142.90 | 2,231,413 | -2.08(-1.44%) |
Jul 19, 2023 | 147.04 | 151.36 | 144.61 | 144.98 | 6,123,909 | -1.31(-0.90%) |
Jul 18, 2023 | 153.15 | 153.19 | 146.00 | 146.29 | 5,124,213 | -5.95(-3.91%) |
Jul 17, 2023 | 151.74 | 153.46 | 151.00 | 152.24 | 1,656,439 | +0.64(+0.42%) |
Jul 14, 2023 | 150.02 | 152.16 | 149.11 | 151.60 | 1,187,209 | +1.28(+0.85%) |
Jul 13, 2023 | 147.71 | 150.38 | 146.70 | 150.32 | 1,020,083 | +2.50(+1.69%) |
Jul 12, 2023 | 148.37 | 150.60 | 147.50 | 147.82 | 1,740,423 | +0.91(+0.62%) |
Jul 11, 2023 | 144.82 | 147.28 | 143.94 | 146.92 | 1,270,979 | +2.36(+1.63%) |
Jul 10, 2023 | 142.72 | 145.06 | 142.37 | 144.56 | 1,014,374 | +1.35(+0.95%) |
Jul 07, 2023 | 142.19 | 143.99 | 141.84 | 143.20 | 1,026,756 | -0.32(-0.22%) |
Jul 06, 2023 | 142.83 | 143.78 | 139.96 | 143.52 | 1,216,464 | -1.16(-0.80%) |
Jul 05, 2023 | 145.22 | 145.98 | 141.72 | 144.68 | 1,082,581 | -0.74(-0.51%) |
Jul 03, 2023 | 143.74 | 146.24 | 143.21 | 145.43 | 498,645 | +1.52(+1.05%) |
Jun 30, 2023 | 144.30 | 145.47 | 141.06 | 143.91 | 1,494,293 | +0.85(+0.59%) |
Jun 29, 2023 | 142.53 | 144.18 | 141.13 | 143.06 | 883,604 | -0.03(-0.02%) |
Jun 28, 2023 | 142.12 | 143.33 | 141.58 | 143.09 | 1,539,113 | +0.84(+0.59%) |
Jun 27, 2023 | 141.61 | 143.10 | 140.31 | 142.25 | 977,353 | +1.37(+0.97%) |
Jun 26, 2023 | 136.90 | 141.08 | 136.89 | 140.87 | 1,187,263 | +3.62(+2.64%) |
Jun 23, 2023 | 138.49 | 139.89 | 137.15 | 137.25 | 1,241,874 | -1.21(-0.87%) |
Jun 22, 2023 | 141.63 | 141.72 | 137.56 | 138.46 | 917,802 | -2.71(-1.92%) |
Jun 21, 2023 | 138.70 | 141.47 | 137.64 | 141.16 | 870,687 | +2.14(+1.54%) |
Jun 20, 2023 | 139.48 | 139.75 | 137.51 | 139.03 | 1,106,972 | -1.43(-1.02%) |
Jun 16, 2023 | 140.20 | 142.22 | 139.66 | 140.46 | 1,627,741 | -0.48(-0.34%) |
Jun 15, 2023 | 138.44 | 141.69 | 137.84 | 140.94 | 872,173 | +2.38(+1.72%) |
Jun 14, 2023 | 139.48 | 140.05 | 138.04 | 138.56 | 1,252,370 | -0.92(-0.66%) |
Jun 13, 2023 | 137.18 | 140.26 | 136.07 | 139.48 | 2,254,795 | +0.50(+0.36%) |
Jun 12, 2023 | 139.59 | 139.59 | 135.63 | 138.99 | 1,263,816 | +0.83(+0.60%) |
Jun 09, 2023 | 139.54 | 139.54 | 136.86 | 138.15 | 1,139,849 | -1.58(-1.13%) |
Jun 08, 2023 | 142.38 | 142.63 | 138.97 | 139.73 | 1,060,391 | -3.20(-2.24%) |
Jun 07, 2023 | 137.68 | 143.35 | 136.65 | 142.93 | 1,233,533 | +5.91(+4.31%) |
Jun 06, 2023 | 138.99 | 138.99 | 136.32 | 137.03 | 1,069,075 | -1.07(-0.78%) |
Jun 05, 2023 | 139.29 | 140.72 | 137.86 | 138.10 | 749,236 | -1.54(-1.10%) |
Jun 02, 2023 | 138.18 | 140.46 | 137.00 | 139.63 | 866,303 | +2.57(+1.88%) |
Jun 01, 2023 | 137.56 | 137.97 | 135.21 | 137.06 | 1,063,387 | -0.87(-0.63%) |
May 31, 2023 | 140.38 | 141.02 | 137.03 | 137.93 | 2,187,226 | -1.82(-1.30%) |
May 30, 2023 | 140.81 | 142.32 | 138.92 | 139.75 | 986,422 | -0.39(-0.28%) |
May 26, 2023 | 139.58 | 140.35 | 138.24 | 140.14 | 710,233 | +1.14(+0.82%) |
May 25, 2023 | 140.83 | 140.83 | 138.05 | 139.00 | 680,103 | -1.02(-0.73%) |
May 24, 2023 | 141.07 | 142.45 | 139.28 | 140.03 | 905,754 | -1.56(-1.10%) |
May 23, 2023 | 141.96 | 142.77 | 141.26 | 141.59 | 537,735 | -0.54(-0.38%) |
May 22, 2023 | 142.03 | 142.93 | 140.78 | 142.12 | 611,810 | +0.53(+0.37%) |
May 19, 2023 | 143.41 | 143.91 | 141.16 | 141.59 | 757,894 | -1.03(-0.72%) |
May 18, 2023 | 142.65 | 143.19 | 141.76 | 142.63 | 766,031 | -0.02(-0.01%) |
May 17, 2023 | 143.08 | 143.76 | 141.77 | 142.65 | 846,522 | +0.08(+0.05%) |
May 16, 2023 | 144.96 | 145.64 | 142.51 | 142.57 | 653,220 | -2.96(-2.04%) |
May 15, 2023 | 146.96 | 147.47 | 145.14 | 145.53 | 915,023 | -1.26(-0.86%) |
May 12, 2023 | 145.67 | 146.85 | 145.01 | 146.80 | 537,547 | +0.93(+0.64%) |
May 11, 2023 | 149.31 | 149.56 | 145.62 | 145.87 | 672,376 | -4.04(-2.70%) |
May 10, 2023 | 150.53 | 150.98 | 148.43 | 149.91 | 1,152,219 | +0.35(+0.24%) |
May 09, 2023 | 149.00 | 150.34 | 146.95 | 149.56 | 1,028,458 | -0.53(-0.35%) |
May 08, 2023 | 147.33 | 150.48 | 146.74 | 150.09 | 1,198,495 | +2.14(+1.45%) |
May 05, 2023 | 144.46 | 148.05 | 144.39 | 147.94 | 1,940,654 | +3.78(+2.62%) |
May 04, 2023 | 141.22 | 145.11 | 140.80 | 144.17 | 1,356,285 | +3.38(+2.40%) |
May 03, 2023 | 143.59 | 144.15 | 139.19 | 140.79 | 2,242,483 | -3.78(-2.61%) |
May 02, 2023 | 145.10 | 145.64 | 143.08 | 144.57 | 1,145,092 | -1.14(-0.78%) |