Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 141.49 | 143.90 | 141.43 | 142.43 | 312,996 | +1.68(+1.19%) |
Jul 28, 2023 | 140.57 | 141.31 | 139.17 | 140.75 | 242,013 | +1.08(+0.78%) |
Jul 27, 2023 | 143.40 | 143.44 | 139.58 | 139.66 | 428,856 | -4.25(-2.95%) |
Jul 26, 2023 | 144.32 | 144.72 | 142.72 | 143.91 | 319,124 | -0.79(-0.55%) |
Jul 25, 2023 | 143.46 | 145.26 | 142.79 | 144.70 | 304,399 | +1.79(+1.25%) |
Jul 24, 2023 | 143.00 | 143.45 | 141.49 | 142.92 | 188,503 | -0.09(-0.06%) |
Jul 21, 2023 | 142.51 | 143.85 | 142.38 | 143.00 | 404,887 | -0.37(-0.26%) |
Jul 20, 2023 | 144.79 | 145.57 | 143.38 | 143.38 | 346,522 | -1.51(-1.04%) |
Jul 19, 2023 | 144.54 | 145.58 | 144.16 | 144.89 | 326,401 | +0.08(+0.05%) |
Jul 18, 2023 | 143.54 | 145.04 | 141.96 | 144.81 | 559,575 | +2.13(+1.49%) |
Jul 17, 2023 | 141.69 | 142.99 | 140.92 | 142.68 | 191,629 | +0.17(+0.12%) |
Jul 14, 2023 | 143.18 | 144.44 | 142.46 | 142.52 | 275,676 | -0.66(-0.46%) |
Jul 13, 2023 | 142.97 | 145.09 | 142.97 | 143.18 | 498,685 | +0.49(+0.34%) |
Jul 12, 2023 | 139.68 | 143.07 | 139.14 | 142.69 | 437,941 | +4.83(+3.51%) |
Jul 11, 2023 | 138.29 | 138.52 | 136.90 | 137.86 | 317,699 | +0.41(+0.30%) |
Jul 10, 2023 | 134.47 | 137.97 | 134.47 | 137.45 | 362,430 | +1.96(+1.45%) |
Jul 07, 2023 | 134.69 | 136.87 | 134.21 | 135.48 | 340,352 | +1.28(+0.95%) |
Jul 06, 2023 | 135.74 | 136.02 | 132.51 | 134.21 | 477,276 | -2.35(-1.72%) |
Jul 05, 2023 | 140.62 | 140.95 | 136.49 | 136.56 | 560,271 | -4.62(-3.27%) |
Jul 03, 2023 | 139.26 | 141.49 | 138.81 | 141.18 | 191,579 | +1.91(+1.37%) |
Jun 30, 2023 | 136.16 | 139.41 | 135.57 | 139.26 | 555,615 | +3.76(+2.77%) |
Jun 29, 2023 | 132.34 | 135.62 | 132.10 | 135.50 | 349,629 | +1.98(+1.49%) |
Jun 28, 2023 | 136.39 | 136.39 | 132.94 | 133.52 | 468,812 | -1.96(-1.45%) |
Jun 27, 2023 | 136.00 | 136.57 | 133.60 | 135.48 | 573,385 | -0.52(-0.38%) |
Jun 26, 2023 | 136.40 | 137.56 | 135.16 | 136.00 | 438,029 | +0.11(+0.08%) |
Jun 23, 2023 | 135.85 | 137.08 | 134.68 | 135.90 | 379,208 | +0.65(+0.48%) |
Jun 22, 2023 | 132.71 | 135.44 | 132.71 | 135.25 | 385,956 | +0.66(+0.49%) |
Jun 21, 2023 | 134.76 | 135.32 | 132.61 | 134.59 | 434,441 | -0.59(-0.43%) |
Jun 20, 2023 | 140.55 | 140.55 | 135.16 | 135.17 | 581,853 | -7.16(-5.03%) |
Jun 16, 2023 | 142.08 | 144.33 | 141.55 | 142.33 | 1,339,685 | +0.80(+0.57%) |
Jun 15, 2023 | 141.07 | 142.08 | 139.45 | 141.53 | 360,000 | +0.22(+0.16%) |
Jun 14, 2023 | 143.10 | 143.45 | 140.66 | 141.31 | 343,005 | +0.51(+0.36%) |
Jun 13, 2023 | 141.91 | 142.96 | 140.42 | 140.80 | 297,676 | -0.63(-0.45%) |
Jun 12, 2023 | 141.37 | 141.80 | 139.31 | 141.43 | 411,423 | -0.19(-0.14%) |
Jun 09, 2023 | 143.02 | 143.90 | 141.27 | 141.62 | 429,217 | -1.51(-1.06%) |
Jun 08, 2023 | 142.93 | 143.94 | 141.76 | 143.14 | 459,745 | +1.45(+1.02%) |
Jun 07, 2023 | 143.65 | 144.58 | 141.26 | 141.69 | 313,936 | -1.93(-1.35%) |
Jun 06, 2023 | 143.43 | 143.98 | 141.98 | 143.62 | 243,709 | +0.23(+0.16%) |
Jun 05, 2023 | 142.94 | 144.71 | 142.11 | 143.39 | 432,390 | +0.11(+0.07%) |
Jun 02, 2023 | 146.18 | 147.28 | 142.06 | 143.28 | 552,738 | -2.02(-1.39%) |
Jun 01, 2023 | 141.37 | 145.39 | 141.37 | 145.30 | 629,768 | +4.09(+2.90%) |
May 31, 2023 | 138.94 | 143.42 | 138.43 | 141.21 | 690,722 | +2.53(+1.83%) |
May 30, 2023 | 141.28 | 141.53 | 137.82 | 138.68 | 691,580 | -2.86(-2.02%) |
May 26, 2023 | 143.34 | 143.34 | 140.90 | 141.53 | 289,269 | +0.16(+0.12%) |
May 25, 2023 | 142.22 | 142.56 | 141.24 | 141.37 | 327,295 | -1.87(-1.31%) |
May 24, 2023 | 146.41 | 146.54 | 142.88 | 143.24 | 591,318 | -3.17(-2.16%) |
May 23, 2023 | 146.79 | 147.22 | 146.09 | 146.41 | 402,028 | -1.75(-1.18%) |
May 22, 2023 | 148.47 | 148.99 | 147.35 | 148.16 | 183,243 | -0.52(-0.35%) |
May 19, 2023 | 148.47 | 150.04 | 147.43 | 148.68 | 364,370 | +0.85(+0.58%) |
May 18, 2023 | 147.03 | 148.23 | 144.96 | 147.83 | 535,817 | -1.38(-0.92%) |
May 17, 2023 | 149.40 | 149.58 | 146.77 | 149.21 | 515,883 | -0.48(-0.32%) |
May 16, 2023 | 151.96 | 152.92 | 148.81 | 149.68 | 507,723 | -3.56(-2.32%) |
May 15, 2023 | 152.86 | 154.23 | 152.63 | 153.24 | 293,854 | +1.02(+0.67%) |
May 12, 2023 | 150.06 | 152.34 | 149.97 | 152.22 | 459,700 | +1.89(+1.26%) |
May 11, 2023 | 152.35 | 152.64 | 149.69 | 150.32 | 540,852 | -4.32(-2.79%) |
May 10, 2023 | 156.15 | 156.24 | 152.27 | 154.65 | 341,803 | -1.17(-0.75%) |
May 09, 2023 | 154.77 | 156.09 | 154.45 | 155.81 | 401,071 | +1.04(+0.67%) |
May 08, 2023 | 155.00 | 156.62 | 153.82 | 154.77 | 344,752 | +0.33(+0.21%) |
May 05, 2023 | 151.42 | 155.52 | 150.55 | 154.44 | 490,495 | +0.52(+0.33%) |
May 04, 2023 | 153.60 | 155.61 | 153.03 | 153.93 | 980,109 | +1.36(+0.89%) |
May 03, 2023 | 152.49 | 154.04 | 150.97 | 152.57 | 660,959 | -0.22(-0.15%) |
May 02, 2023 | 149.03 | 153.28 | 148.62 | 152.79 | 824,737 | +2.95(+1.97%) |