Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 138.27 | 138.46 | 136.02 | 138.23 | 645,444 | +0.22(+0.16%) |
Jul 28, 2023 | 139.03 | 139.22 | 136.86 | 138.01 | 799,235 | +0.69(+0.50%) |
Jul 27, 2023 | 141.79 | 141.79 | 136.36 | 137.33 | 1,022,391 | -3.36(-2.39%) |
Jul 26, 2023 | 143.11 | 145.53 | 137.78 | 140.69 | 1,932,379 | -8.17(-5.49%) |
Jul 25, 2023 | 146.67 | 149.50 | 145.65 | 148.86 | 857,089 | +1.31(+0.89%) |
Jul 24, 2023 | 148.59 | 149.40 | 147.13 | 147.54 | 524,771 | -0.19(-0.13%) |
Jul 21, 2023 | 150.99 | 151.58 | 147.34 | 147.73 | 673,021 | -2.89(-1.92%) |
Jul 20, 2023 | 152.85 | 152.91 | 149.77 | 150.63 | 510,504 | -0.97(-0.64%) |
Jul 19, 2023 | 151.72 | 152.46 | 148.23 | 151.59 | 817,867 | -0.63(-0.41%) |
Jul 18, 2023 | 151.68 | 153.92 | 151.24 | 152.22 | 492,911 | -0.42(-0.27%) |
Jul 17, 2023 | 152.06 | 153.07 | 150.69 | 152.64 | 512,720 | -0.24(-0.16%) |
Jul 14, 2023 | 152.80 | 156.62 | 150.91 | 152.88 | 798,518 | +0.59(+0.38%) |
Jul 13, 2023 | 153.06 | 153.50 | 151.64 | 152.29 | 469,341 | -0.86(-0.56%) |
Jul 12, 2023 | 152.42 | 153.40 | 150.96 | 153.14 | 734,995 | +1.24(+0.82%) |
Jul 11, 2023 | 153.55 | 154.18 | 151.25 | 151.90 | 580,286 | -0.94(-0.62%) |
Jul 10, 2023 | 150.11 | 153.35 | 149.50 | 152.85 | 775,294 | +2.68(+1.78%) |
Jul 07, 2023 | 150.49 | 152.03 | 149.84 | 150.17 | 777,889 | -0.97(-0.64%) |
Jul 06, 2023 | 152.39 | 152.39 | 149.71 | 151.13 | 625,481 | -1.71(-1.12%) |
Jul 05, 2023 | 154.34 | 154.93 | 152.33 | 152.85 | 670,137 | -1.75(-1.13%) |
Jul 03, 2023 | 155.70 | 156.42 | 153.30 | 154.60 | 251,014 | -2.35(-1.50%) |
Jun 30, 2023 | 157.14 | 157.74 | 155.39 | 156.94 | 373,622 | +1.25(+0.80%) |
Jun 29, 2023 | 154.81 | 156.18 | 154.81 | 155.69 | 325,666 | +0.74(+0.47%) |
Jun 28, 2023 | 155.17 | 156.94 | 154.19 | 154.96 | 517,723 | -0.60(-0.38%) |
Jun 27, 2023 | 150.29 | 156.28 | 150.21 | 155.55 | 788,561 | +4.27(+2.82%) |
Jun 26, 2023 | 150.66 | 152.20 | 149.04 | 151.28 | 494,404 | +0.65(+0.43%) |
Jun 23, 2023 | 148.35 | 150.79 | 147.31 | 150.64 | 926,593 | +1.47(+0.99%) |
Jun 22, 2023 | 148.85 | 149.22 | 146.65 | 149.16 | 570,679 | +0.20(+0.13%) |
Jun 21, 2023 | 147.60 | 150.62 | 147.13 | 148.97 | 1,038,515 | +0.63(+0.42%) |
Jun 20, 2023 | 147.69 | 149.15 | 145.86 | 148.34 | 1,063,536 | +0.50(+0.34%) |
Jun 16, 2023 | 149.03 | 151.19 | 146.40 | 147.84 | 1,493,273 | +0.82(+0.56%) |
Jun 15, 2023 | 143.25 | 147.56 | 142.27 | 147.03 | 1,110,111 | +4.78(+3.36%) |
May 08, 2023 | 141.42 | 143.02 | 141.12 | 142.24 | 313,457 | +0.39(+0.27%) |
May 05, 2023 | 141.48 | 142.81 | 140.53 | 141.85 | 346,858 | +1.70(+1.21%) |
May 04, 2023 | 140.90 | 141.12 | 138.15 | 140.16 | 441,673 | -1.45(-1.02%) |
May 03, 2023 | 143.55 | 144.19 | 140.57 | 141.61 | 794,793 | -1.38(-0.97%) |
May 02, 2023 | 146.07 | 146.62 | 140.90 | 142.99 | 751,541 | -4.22(-2.87%) |