Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 142.27 | 142.36 | 142.21 | 142.33 | 11,035 | +1.46(+1.04%) |
Jul 30, 2023 | 141.03 | 141.15 | 140.80 | 140.87 | 6,326 | -0.30(-0.21%) |
Jul 28, 2023 | 139.49 | 141.18 | 138.07 | 141.16 | 604,896 | +1.91(+1.37%) |
Jul 27, 2023 | 139.49 | 139.45 | 138.89 | 139.25 | 19,012 | -1.18(-0.84%) |
Jul 26, 2023 | 140.24 | 140.49 | 140.19 | 140.43 | 14,551 | -0.51(-0.37%) |
Jul 25, 2023 | 140.92 | 140.99 | 140.85 | 140.95 | 10,766 | -0.61(-0.43%) |
Jul 24, 2023 | 141.48 | 141.59 | 141.42 | 141.56 | 10,756 | -0.14(-0.10%) |
Jul 23, 2023 | 141.68 | 141.78 | 141.68 | 141.70 | 4,044 | -0.12(-0.09%) |
Jul 21, 2023 | 140.07 | 141.96 | 139.75 | 141.82 | 375,926 | +1.85(+1.32%) |
Jul 20, 2023 | 140.07 | 140.07 | 139.93 | 139.97 | 10,439 | +0.30(+0.22%) |
Jul 19, 2023 | 139.67 | 139.68 | 139.57 | 139.67 | 13,996 | +0.70(+0.51%) |
Jul 18, 2023 | 138.83 | 138.98 | 138.77 | 138.96 | 9,730 | +0.29(+0.21%) |
Jul 17, 2023 | 138.71 | 138.76 | 138.61 | 138.67 | 12,048 | -0.06(-0.05%) |
Jul 16, 2023 | 138.72 | 138.83 | 138.72 | 138.73 | 3,400 | -0.06(-0.04%) |
Jul 14, 2023 | 138.05 | 139.16 | 137.25 | 138.80 | 415,847 | +0.84(+0.61%) |
Jul 13, 2023 | 138.05 | 138.09 | 137.90 | 137.95 | 12,965 | -0.43(-0.31%) |
Jul 12, 2023 | 138.50 | 138.47 | 138.34 | 138.38 | 12,155 | -1.86(-1.33%) |
Jul 11, 2023 | 140.36 | 140.36 | 140.20 | 140.24 | 11,394 | -1.02(-0.72%) |
Jul 10, 2023 | 141.31 | 141.35 | 141.22 | 141.26 | 12,323 | -0.95(-0.67%) |
Jul 09, 2023 | 142.28 | 142.29 | 142.15 | 142.21 | 4,722 | +0.10(+0.07%) |
Jul 07, 2023 | 144.07 | 144.20 | 142.07 | 142.11 | 375,541 | -1.85(-1.29%) |
Jul 06, 2023 | 144.07 | 144.08 | 143.95 | 143.96 | 9,567 | -0.49(-0.34%) |
Jul 05, 2023 | 144.66 | 144.62 | 144.40 | 144.45 | 11,230 | -0.01(-0.00%) |
Jul 04, 2023 | 144.48 | 144.50 | 144.43 | 144.46 | 10,667 | -0.18(-0.12%) |
Jul 03, 2023 | 144.68 | 144.70 | 144.62 | 144.63 | 8,835 | +0.27(+0.19%) |
Jul 02, 2023 | 144.25 | 144.38 | 144.28 | 144.37 | 2,640 | +0.05(+0.04%) |
Jun 30, 2023 | 144.79 | 145.07 | 144.21 | 144.31 | 370,073 | -0.43(-0.30%) |
Jun 29, 2023 | 144.79 | 144.80 | 144.72 | 144.74 | 10,626 | +0.38(+0.26%) |
Jun 28, 2023 | 144.49 | 144.44 | 144.32 | 144.37 | 16,331 | +0.48(+0.34%) |
Jun 27, 2023 | 144.07 | 144.07 | 143.87 | 143.88 | 12,622 | +0.48(+0.34%) |
Jun 26, 2023 | 143.51 | 143.50 | 143.40 | 143.40 | 8,279 | -0.10(-0.07%) |
Jun 25, 2023 | 143.51 | 143.72 | 143.47 | 143.50 | 4,878 | -0.23(-0.16%) |
Jun 23, 2023 | 143.11 | 143.87 | 142.73 | 143.73 | 391,180 | +0.62(+0.44%) |
Jun 22, 2023 | 143.11 | 143.18 | 143.02 | 143.10 | 13,271 | +1.43(+1.01%) |
Jun 21, 2023 | 141.88 | 141.86 | 141.67 | 141.68 | 11,887 | +0.37(+0.26%) |
Jun 20, 2023 | 141.44 | 141.42 | 141.29 | 141.31 | 10,888 | -0.62(-0.44%) |
Jun 19, 2023 | 141.99 | 141.96 | 141.85 | 141.93 | 10,203 | +0.01(+0.00%) |
Jun 18, 2023 | 141.78 | 141.92 | 141.78 | 141.92 | 143 | +0.06(+0.04%) |
Jun 16, 2023 | 140.28 | 141.91 | 139.85 | 141.86 | 416,231 | +1.70(+1.21%) |
Jun 15, 2023 | 140.28 | 140.28 | 140.09 | 140.16 | 9,363 | +0.11(+0.08%) |
Jun 14, 2023 | 140.10 | 140.10 | 139.98 | 140.05 | 11,724 | -0.13(-0.09%) |
Jun 13, 2023 | 140.22 | 140.28 | 140.13 | 140.18 | 9,150 | +0.74(+0.53%) |
Jun 12, 2023 | 139.60 | 139.61 | 139.43 | 139.44 | 8,485 | +0.07(+0.05%) |
Jun 11, 2023 | 139.38 | 139.50 | 139.37 | 139.37 | 3,719 | +0.00(+0.00%) |
Jun 09, 2023 | 138.92 | 139.73 | 138.77 | 139.37 | 303,291 | +0.53(+0.38%) |
Jun 08, 2023 | 138.92 | 138.94 | 138.82 | 138.84 | 8,739 | -1.19(-0.85%) |
Jun 07, 2023 | 140.16 | 140.23 | 140.00 | 140.03 | 14,201 | +0.43(+0.31%) |
Jun 06, 2023 | 139.63 | 139.64 | 139.56 | 139.60 | 9,206 | +0.21(+0.15%) |
Jun 05, 2023 | 139.58 | 139.60 | 139.36 | 139.38 | 10,294 | -0.79(-0.56%) |
Jun 04, 2023 | 139.94 | 140.17 | 139.97 | 140.17 | 3,658 | +0.20(+0.14%) |
Jun 02, 2023 | 138.79 | 140.07 | 138.61 | 139.97 | 285,384 | +1.14(+0.82%) |
Jun 01, 2023 | 138.79 | 138.83 | 138.71 | 138.83 | 7,196 | -0.18(-0.13%) |
May 31, 2023 | 139.34 | 139.37 | 139.00 | 139.01 | 14,120 | -0.72(-0.51%) |
May 30, 2023 | 139.79 | 139.85 | 139.72 | 139.72 | 8,294 | -0.72(-0.51%) |
May 29, 2023 | 140.45 | 140.52 | 140.35 | 140.44 | 11,752 | -0.32(-0.23%) |
May 28, 2023 | 140.70 | 140.86 | 140.64 | 140.76 | 9,081 | +0.12(+0.09%) |
May 26, 2023 | 140.06 | 140.72 | 139.50 | 140.64 | 320,007 | +0.75(+0.54%) |
May 25, 2023 | 140.06 | 140.10 | 139.87 | 139.89 | 19,306 | +0.64(+0.46%) |
May 24, 2023 | 139.47 | 139.47 | 138.83 | 139.25 | 22,467 | +0.70(+0.50%) |
May 23, 2023 | 138.58 | 138.59 | 138.50 | 138.55 | 22,669 | -0.09(-0.06%) |
May 22, 2023 | 138.60 | 138.64 | 138.51 | 138.64 | 19,314 | +1.00(+0.73%) |
May 21, 2023 | 137.98 | 138.00 | 137.58 | 137.63 | 4,562 | -0.27(-0.19%) |
May 19, 2023 | 138.71 | 138.69 | 137.43 | 137.90 | 366,191 | -0.67(-0.48%) |
May 18, 2023 | 138.71 | 138.68 | 138.52 | 138.57 | 19,432 | +0.99(+0.72%) |
May 17, 2023 | 137.70 | 137.70 | 137.56 | 137.58 | 15,774 | +1.12(+0.82%) |
May 16, 2023 | 136.38 | 136.46 | 136.32 | 136.46 | 14,798 | +0.47(+0.35%) |
May 15, 2023 | 136.11 | 136.09 | 135.98 | 135.99 | 16,621 | +0.21(+0.16%) |
May 14, 2023 | 135.64 | 135.82 | 135.66 | 135.77 | 5,836 | +0.03(+0.02%) |
May 12, 2023 | 134.56 | 135.75 | 134.40 | 135.75 | 311,009 | +1.27(+0.95%) |
May 11, 2023 | 134.56 | 134.58 | 134.45 | 134.47 | 15,064 | +0.43(+0.32%) |
May 10, 2023 | 134.37 | 134.37 | 134.02 | 134.05 | 19,975 | -1.16(-0.86%) |
May 09, 2023 | 135.24 | 135.25 | 135.16 | 135.21 | 23,011 | +0.14(+0.11%) |
May 08, 2023 | 135.13 | 135.11 | 134.97 | 135.07 | 19,771 | -0.14(-0.11%) |
May 07, 2023 | 134.81 | 135.22 | 134.85 | 135.22 | 6,351 | +0.37(+0.27%) |
May 05, 2023 | 134.29 | 135.12 | 133.89 | 134.85 | 333,714 | +0.61(+0.45%) |
May 04, 2023 | 134.29 | 134.31 | 134.22 | 134.24 | 12,056 | -0.29(-0.22%) |
May 03, 2023 | 134.71 | 134.67 | 134.39 | 134.53 | 26,421 | -1.88(-1.38%) |
May 02, 2023 | 136.55 | 136.56 | 136.39 | 136.41 | 12,103 | -1.09(-0.80%) |