Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 146.56 | 146.91 | 146.26 | 146.75 | 346,240 | +0.27(+0.18%) |
Jul 28, 2023 | 146.18 | 146.65 | 145.82 | 146.48 | 275,399 | +1.36(+0.94%) |
Jul 27, 2023 | 146.99 | 147.21 | 144.82 | 145.12 | 300,524 | -0.36(-0.25%) |
Jul 26, 2023 | 145.89 | 145.94 | 144.62 | 145.48 | 318,086 | -0.85(-0.58%) |
Jul 25, 2023 | 145.01 | 146.68 | 145.01 | 146.33 | 290,696 | +1.08(+0.74%) |
Jul 24, 2023 | 145.56 | 145.78 | 145.03 | 145.25 | 254,815 | -0.11(-0.08%) |
Jul 21, 2023 | 146.23 | 146.39 | 145.27 | 145.36 | 209,284 | -0.31(-0.21%) |
Jul 20, 2023 | 146.20 | 146.64 | 145.51 | 145.67 | 480,474 | -1.30(-0.88%) |
Jul 19, 2023 | 147.37 | 147.47 | 146.53 | 146.97 | 422,453 | -0.43(-0.29%) |
Jul 18, 2023 | 146.08 | 147.48 | 146.01 | 147.40 | 278,975 | +1.03(+0.70%) |
Jul 17, 2023 | 145.37 | 146.73 | 145.28 | 146.37 | 684,774 | +0.88(+0.60%) |
Jul 14, 2023 | 145.64 | 146.68 | 145.28 | 145.49 | 293,742 | -0.13(-0.09%) |
Jul 13, 2023 | 145.50 | 145.97 | 145.01 | 145.62 | 307,809 | +0.71(+0.49%) |
Jul 12, 2023 | 144.37 | 145.23 | 144.26 | 144.91 | 795,993 | +1.62(+1.13%) |
Jul 11, 2023 | 143.05 | 143.45 | 142.38 | 143.29 | 315,657 | +0.38(+0.27%) |
Jul 10, 2023 | 141.47 | 142.93 | 141.47 | 142.91 | 521,742 | +1.55(+1.10%) |
Jul 07, 2023 | 141.77 | 142.59 | 141.33 | 141.36 | 463,501 | -0.55(-0.39%) |
Jul 06, 2023 | 142.21 | 142.26 | 141.36 | 141.91 | 463,369 | -1.46(-1.02%) |
Jul 05, 2023 | 143.49 | 143.87 | 143.09 | 143.37 | 482,774 | -0.38(-0.26%) |
Jul 03, 2023 | 144.30 | 144.30 | 143.48 | 143.75 | 320,413 | -0.50(-0.35%) |
Jun 30, 2023 | 143.31 | 144.60 | 143.31 | 144.25 | 321,718 | +1.80(+1.26%) |
Jun 29, 2023 | 141.86 | 142.68 | 141.72 | 142.45 | 213,736 | +0.55(+0.39%) |
Jun 28, 2023 | 141.51 | 142.65 | 141.44 | 141.90 | 268,498 | -0.22(-0.15%) |
Jun 27, 2023 | 140.50 | 142.23 | 140.33 | 142.12 | 207,881 | +2.10(+1.50%) |
Jun 26, 2023 | 140.99 | 141.45 | 139.97 | 140.02 | 292,242 | -0.84(-0.60%) |
Jun 23, 2023 | 140.89 | 141.42 | 140.52 | 140.86 | 248,489 | -1.09(-0.77%) |
Jun 22, 2023 | 140.94 | 141.95 | 140.94 | 141.95 | 600,138 | +0.40(+0.28%) |
Jun 21, 2023 | 141.53 | 142.04 | 141.04 | 141.55 | 712,802 | -0.37(-0.26%) |
Jun 20, 2023 | 141.84 | 142.48 | 141.37 | 141.92 | 283,291 | -0.62(-0.43%) |
Jun 16, 2023 | 143.87 | 144.07 | 142.47 | 142.54 | 385,628 | -0.76(-0.53%) |
Jun 15, 2023 | 141.50 | 143.72 | 141.38 | 143.30 | 574,300 | +1.52(+1.07%) |
Jun 14, 2023 | 140.99 | 141.95 | 140.33 | 141.78 | 372,036 | +1.15(+0.82%) |
Jun 13, 2023 | 140.67 | 141.00 | 139.94 | 140.63 | 456,131 | +0.94(+0.67%) |
Jun 12, 2023 | 138.30 | 139.69 | 138.15 | 139.69 | 620,472 | +1.71(+1.24%) |
Jun 09, 2023 | 137.98 | 138.53 | 137.58 | 137.98 | 361,807 | +0.33(+0.24%) |
Jun 08, 2023 | 136.23 | 137.75 | 136.23 | 137.65 | 411,198 | +1.25(+0.92%) |
Jun 07, 2023 | 137.32 | 138.00 | 136.25 | 136.40 | 622,683 | -1.42(-1.03%) |
Jun 06, 2023 | 137.91 | 138.20 | 137.22 | 137.82 | 479,200 | -0.30(-0.22%) |
Jun 05, 2023 | 138.24 | 138.68 | 137.88 | 138.12 | 509,693 | -0.27(-0.20%) |
Jun 02, 2023 | 137.64 | 138.63 | 137.34 | 138.39 | 478,973 | +1.54(+1.13%) |
Jun 01, 2023 | 135.41 | 137.35 | 135.31 | 136.85 | 473,491 | +1.35(+1.00%) |
May 31, 2023 | 135.31 | 135.77 | 135.00 | 135.50 | 601,243 | -0.84(-0.62%) |
May 30, 2023 | 136.28 | 137.00 | 135.94 | 136.34 | 380,742 | -0.36(-0.26%) |
May 26, 2023 | 137.03 | 137.68 | 136.43 | 136.70 | 409,297 | -0.18(-0.13%) |
May 25, 2023 | 137.22 | 137.37 | 136.00 | 136.88 | 331,188 | -1.38(-1.00%) |
May 24, 2023 | 138.82 | 139.16 | 138.10 | 138.26 | 439,795 | -0.41(-0.30%) |
May 23, 2023 | 139.11 | 139.62 | 138.36 | 138.67 | 329,203 | -0.68(-0.49%) |
May 22, 2023 | 140.05 | 140.77 | 139.25 | 139.35 | 321,216 | -0.58(-0.41%) |
May 19, 2023 | 139.64 | 140.83 | 139.52 | 139.93 | 284,357 | +0.57(+0.41%) |
May 18, 2023 | 138.92 | 139.51 | 138.02 | 139.36 | 371,359 | -0.10(-0.07%) |
May 17, 2023 | 138.75 | 139.70 | 138.10 | 139.46 | 345,294 | +1.26(+0.91%) |
May 16, 2023 | 139.83 | 139.83 | 138.20 | 138.20 | 288,751 | -2.06(-1.47%) |
May 15, 2023 | 140.30 | 140.44 | 139.59 | 140.26 | 304,024 | +0.26(+0.19%) |
May 12, 2023 | 140.08 | 140.70 | 139.29 | 140.00 | 273,064 | +0.28(+0.20%) |
May 11, 2023 | 139.61 | 139.78 | 138.90 | 139.72 | 462,368 | -0.58(-0.41%) |
May 10, 2023 | 140.77 | 141.00 | 139.41 | 140.30 | 260,966 | -0.09(-0.06%) |
May 09, 2023 | 140.05 | 140.95 | 140.05 | 140.39 | 257,855 | -0.10(-0.07%) |
May 08, 2023 | 140.90 | 141.01 | 140.28 | 140.49 | 443,235 | -0.04(-0.03%) |
May 05, 2023 | 139.43 | 141.05 | 139.36 | 140.53 | 331,065 | +2.40(+1.74%) |
May 04, 2023 | 138.92 | 139.25 | 137.57 | 138.13 | 900,493 | -1.14(-0.82%) |
May 03, 2023 | 139.94 | 140.79 | 139.12 | 139.27 | 386,053 | -0.97(-0.69%) |
May 02, 2023 | 142.15 | 142.15 | 139.25 | 140.24 | 412,936 | -2.42(-1.70%) |