Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 144.24 | 144.56 | 143.10 | 144.08 | 1,699,234 | +0.28(+0.19%) |
Jul 28, 2023 | 145.39 | 145.39 | 143.54 | 143.80 | 1,100,974 | -0.10(-0.07%) |
Jul 27, 2023 | 145.71 | 146.29 | 143.31 | 143.90 | 1,553,331 | -1.00(-0.69%) |
Jul 26, 2023 | 143.88 | 146.03 | 141.74 | 144.90 | 1,334,723 | +0.29(+0.20%) |
Jul 25, 2023 | 142.88 | 147.46 | 136.93 | 144.61 | 3,033,578 | -5.51(-3.67%) |
Jul 24, 2023 | 150.79 | 152.32 | 149.89 | 150.12 | 1,234,818 | -0.03(-0.02%) |
Jul 21, 2023 | 148.29 | 150.77 | 147.29 | 150.15 | 1,246,314 | +2.14(+1.45%) |
Jul 20, 2023 | 148.46 | 148.78 | 146.47 | 148.00 | 831,299 | -0.18(-0.12%) |
Jul 19, 2023 | 147.57 | 148.52 | 145.69 | 148.18 | 612,541 | -0.21(-0.14%) |
Jul 18, 2023 | 146.85 | 149.17 | 146.49 | 148.39 | 1,156,420 | +1.42(+0.97%) |
Jul 17, 2023 | 146.13 | 148.74 | 145.88 | 146.97 | 840,228 | +0.57(+0.39%) |
Jul 14, 2023 | 147.69 | 148.17 | 145.57 | 146.40 | 496,155 | -1.74(-1.17%) |
Jul 13, 2023 | 148.68 | 149.49 | 148.09 | 148.13 | 704,986 | -0.58(-0.39%) |
Jul 12, 2023 | 149.23 | 149.40 | 147.69 | 148.72 | 985,238 | +1.19(+0.81%) |
Jul 11, 2023 | 147.24 | 148.29 | 146.84 | 147.52 | 686,256 | +1.00(+0.68%) |
Jul 10, 2023 | 144.14 | 146.54 | 143.95 | 146.52 | 704,314 | +2.32(+1.61%) |
Jul 07, 2023 | 141.68 | 145.91 | 141.68 | 144.21 | 721,018 | +2.14(+1.51%) |
Jul 06, 2023 | 141.59 | 142.49 | 140.89 | 142.06 | 762,529 | -1.06(-0.74%) |
Jul 05, 2023 | 143.60 | 144.80 | 142.98 | 143.12 | 492,063 | -2.11(-1.45%) |
Jul 03, 2023 | 144.99 | 145.45 | 143.76 | 145.23 | 268,346 | -0.50(-0.35%) |
Jun 30, 2023 | 144.26 | 147.04 | 143.50 | 145.74 | 1,194,370 | +2.96(+2.07%) |
Jun 29, 2023 | 140.52 | 143.09 | 140.52 | 142.77 | 449,044 | +1.28(+0.91%) |
Jun 28, 2023 | 143.05 | 143.25 | 141.25 | 141.49 | 588,585 | -1.42(-1.00%) |
Jun 27, 2023 | 141.95 | 143.13 | 141.39 | 142.91 | 605,889 | +1.67(+1.18%) |
Jun 26, 2023 | 139.49 | 142.92 | 139.49 | 141.24 | 587,715 | +1.94(+1.40%) |
Jun 23, 2023 | 139.46 | 139.73 | 138.07 | 139.30 | 910,702 | -1.46(-1.04%) |
Jun 22, 2023 | 142.56 | 142.56 | 140.48 | 140.76 | 395,259 | -1.62(-1.14%) |
Jun 21, 2023 | 140.54 | 144.08 | 140.37 | 142.38 | 748,241 | +0.81(+0.57%) |
Jun 20, 2023 | 144.66 | 145.24 | 141.39 | 141.57 | 1,030,340 | -4.25(-2.91%) |
Jun 16, 2023 | 145.82 | 146.46 | 144.52 | 145.81 | 1,550,166 | +0.64(+0.44%) |
Jun 15, 2023 | 142.85 | 145.34 | 142.85 | 145.17 | 938,996 | +3.51(+2.48%) |
May 08, 2023 | 142.99 | 142.99 | 140.89 | 141.66 | 525,973 | -0.47(-0.33%) |
May 05, 2023 | 141.67 | 142.76 | 141.01 | 142.13 | 618,853 | +2.52(+1.80%) |
May 04, 2023 | 142.19 | 142.19 | 138.83 | 139.62 | 671,072 | -2.41(-1.70%) |
May 03, 2023 | 143.01 | 144.69 | 141.60 | 142.03 | 777,204 | -0.33(-0.23%) |
May 02, 2023 | 142.84 | 144.73 | 140.60 | 142.36 | 750,676 | -1.64(-1.14%) |