Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 138.25 | 140.16 | 138.11 | 138.60 | 405,919 | +0.54(+0.39%) |
Jul 28, 2023 | 142.01 | 142.01 | 136.82 | 138.06 | 537,089 | -1.64(-1.17%) |
Jul 27, 2023 | 142.26 | 144.62 | 139.23 | 139.70 | 636,708 | -1.83(-1.29%) |
Jul 26, 2023 | 155.27 | 155.27 | 137.59 | 141.53 | 1,054,999 | -20.00(-12.38%) |
Jul 25, 2023 | 162.07 | 162.69 | 160.86 | 161.53 | 476,693 | -0.47(-0.29%) |
Jul 24, 2023 | 162.18 | 163.88 | 161.62 | 162.00 | 239,652 | -0.09(-0.06%) |
Jul 21, 2023 | 163.57 | 163.57 | 161.28 | 162.09 | 132,200 | -0.14(-0.09%) |
Jul 20, 2023 | 162.43 | 163.49 | 161.61 | 162.22 | 214,824 | -0.05(-0.03%) |
Jul 19, 2023 | 161.84 | 163.84 | 161.79 | 162.28 | 229,524 | +0.59(+0.36%) |
Jul 18, 2023 | 157.69 | 162.36 | 157.69 | 161.69 | 215,343 | +4.27(+2.71%) |
Jul 17, 2023 | 155.44 | 159.87 | 155.31 | 157.42 | 225,537 | +1.40(+0.90%) |
Jul 14, 2023 | 160.06 | 160.06 | 154.56 | 156.02 | 150,631 | -3.26(-2.05%) |
Jul 13, 2023 | 158.23 | 159.55 | 157.14 | 159.28 | 100,400 | +1.89(+1.20%) |
Jul 12, 2023 | 155.70 | 157.56 | 153.92 | 157.39 | 150,607 | +3.95(+2.57%) |
Jul 11, 2023 | 152.81 | 153.96 | 152.11 | 153.44 | 144,828 | +1.40(+0.92%) |
Jul 10, 2023 | 149.97 | 153.69 | 149.97 | 152.04 | 115,588 | +1.80(+1.20%) |
Jul 07, 2023 | 146.66 | 151.78 | 146.66 | 150.24 | 306,205 | +3.41(+2.32%) |
Jul 06, 2023 | 146.82 | 147.74 | 144.73 | 146.83 | 131,924 | -1.88(-1.26%) |
Jul 05, 2023 | 149.58 | 150.03 | 147.55 | 148.71 | 175,511 | -2.01(-1.33%) |
Jul 03, 2023 | 149.86 | 151.33 | 149.26 | 150.72 | 94,954 | +0.87(+0.58%) |
Jun 30, 2023 | 151.37 | 151.37 | 149.72 | 149.85 | 172,824 | -0.49(-0.33%) |
Jun 29, 2023 | 145.85 | 150.72 | 145.84 | 150.34 | 219,384 | +5.12(+3.52%) |
Jun 28, 2023 | 146.07 | 146.35 | 144.64 | 145.22 | 187,049 | -0.92(-0.63%) |
Jun 27, 2023 | 145.61 | 146.82 | 144.98 | 146.14 | 178,463 | +1.52(+1.05%) |
Jun 26, 2023 | 142.97 | 145.12 | 142.97 | 144.62 | 145,943 | +1.73(+1.21%) |
Jun 23, 2023 | 142.74 | 143.77 | 141.78 | 142.89 | 345,721 | -1.25(-0.87%) |
Jun 22, 2023 | 145.13 | 145.64 | 141.94 | 144.14 | 193,897 | -1.77(-1.21%) |
Jun 21, 2023 | 147.46 | 147.57 | 145.53 | 145.91 | 134,548 | -1.82(-1.23%) |
Jun 20, 2023 | 146.72 | 149.12 | 146.62 | 147.73 | 233,547 | -0.53(-0.36%) |
Jun 16, 2023 | 151.97 | 151.97 | 147.94 | 148.26 | 904,227 | -2.92(-1.93%) |
Jun 15, 2023 | 147.30 | 151.26 | 146.58 | 151.18 | 218,423 | +3.48(+2.36%) |
Jun 14, 2023 | 147.98 | 149.54 | 146.47 | 147.70 | 168,326 | -0.25(-0.17%) |
Jun 13, 2023 | 146.10 | 149.48 | 145.90 | 147.95 | 149,215 | +2.05(+1.40%) |
Jun 12, 2023 | 147.42 | 148.56 | 145.13 | 145.90 | 198,163 | -2.09(-1.41%) |
Jun 09, 2023 | 148.93 | 149.12 | 147.68 | 147.99 | 135,473 | -0.20(-0.13%) |
Jun 08, 2023 | 149.17 | 149.64 | 146.81 | 148.19 | 143,545 | -1.25(-0.84%) |
Jun 07, 2023 | 148.18 | 149.71 | 147.03 | 149.44 | 217,719 | +1.87(+1.27%) |
Jun 06, 2023 | 145.14 | 148.50 | 145.14 | 147.57 | 255,340 | +2.14(+1.47%) |
Jun 05, 2023 | 145.16 | 146.69 | 143.00 | 145.43 | 192,660 | -0.79(-0.54%) |
Jun 02, 2023 | 143.00 | 146.81 | 143.00 | 146.22 | 166,455 | +4.77(+3.37%) |
Jun 01, 2023 | 139.80 | 142.34 | 139.23 | 141.45 | 223,020 | +2.40(+1.73%) |
May 31, 2023 | 140.91 | 140.98 | 137.91 | 139.05 | 289,032 | -2.75(-1.94%) |
May 30, 2023 | 142.71 | 142.71 | 140.27 | 141.80 | 151,007 | -0.41(-0.29%) |
May 26, 2023 | 142.03 | 143.60 | 141.98 | 142.21 | 143,089 | +0.79(+0.56%) |
May 25, 2023 | 140.90 | 142.68 | 139.86 | 141.42 | 198,323 | -0.09(-0.06%) |
May 24, 2023 | 142.31 | 142.83 | 139.87 | 141.51 | 330,738 | -1.63(-1.14%) |
May 23, 2023 | 141.78 | 143.58 | 141.78 | 143.14 | 239,433 | +0.84(+0.59%) |
May 22, 2023 | 141.86 | 143.30 | 140.35 | 142.30 | 138,490 | +0.95(+0.67%) |
May 19, 2023 | 143.70 | 143.98 | 140.93 | 141.35 | 228,357 | -1.49(-1.04%) |
May 18, 2023 | 142.38 | 143.47 | 141.59 | 142.84 | 203,377 | +0.19(+0.13%) |
May 17, 2023 | 141.80 | 143.49 | 140.83 | 142.65 | 157,395 | +2.20(+1.57%) |
May 16, 2023 | 141.59 | 142.58 | 139.47 | 140.45 | 210,523 | -1.69(-1.19%) |
May 15, 2023 | 142.08 | 143.44 | 141.60 | 142.14 | 177,117 | +0.75(+0.53%) |
May 12, 2023 | 141.28 | 142.16 | 139.86 | 141.39 | 195,495 | +1.10(+0.78%) |
May 11, 2023 | 140.46 | 141.56 | 139.94 | 140.29 | 228,634 | -0.34(-0.24%) |
May 10, 2023 | 142.54 | 142.54 | 139.17 | 140.63 | 187,638 | -0.01(-0.01%) |
May 09, 2023 | 140.86 | 142.00 | 140.52 | 140.64 | 163,104 | -1.31(-0.92%) |
May 08, 2023 | 142.13 | 142.13 | 140.72 | 141.95 | 122,195 | +0.41(+0.29%) |
May 05, 2023 | 140.26 | 141.95 | 140.21 | 141.54 | 200,584 | +3.83(+2.78%) |
May 04, 2023 | 140.05 | 140.88 | 135.95 | 137.71 | 221,309 | -3.56(-2.52%) |
May 03, 2023 | 144.00 | 146.56 | 140.95 | 141.27 | 512,742 | -1.93(-1.35%) |
May 02, 2023 | 143.88 | 144.60 | 139.80 | 143.20 | 370,392 | -1.88(-1.30%) |