Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 142.99 | 142.99 | 140.13 | 141.18 | 2,053,548 | -1.48(-1.04%) |
Jul 28, 2023 | 143.66 | 144.20 | 141.93 | 142.66 | 1,603,565 | +0.60(+0.42%) |
Jul 27, 2023 | 144.16 | 144.41 | 141.49 | 142.06 | 1,647,448 | -1.35(-0.94%) |
Jul 26, 2023 | 142.41 | 143.95 | 141.79 | 143.41 | 2,497,105 | -0.81(-0.56%) |
Jul 25, 2023 | 144.96 | 145.71 | 143.53 | 144.23 | 2,681,778 | +1.12(+0.78%) |
Jul 24, 2023 | 147.62 | 148.32 | 142.35 | 143.11 | 2,273,201 | -3.41(-2.33%) |
Jul 21, 2023 | 143.61 | 149.71 | 142.34 | 146.52 | 2,992,507 | -0.36(-0.25%) |
Jul 20, 2023 | 147.34 | 147.60 | 145.83 | 146.89 | 2,297,326 | -0.53(-0.36%) |
Jul 19, 2023 | 148.69 | 149.33 | 146.55 | 147.42 | 1,548,259 | -1.09(-0.73%) |
Jul 18, 2023 | 148.08 | 150.00 | 147.68 | 148.50 | 1,283,255 | +0.17(+0.11%) |
Jul 17, 2023 | 146.38 | 148.97 | 146.06 | 148.34 | 1,418,432 | +1.43(+0.97%) |
Jul 14, 2023 | 148.38 | 148.38 | 146.10 | 146.91 | 1,212,195 | -1.74(-1.17%) |
Jul 13, 2023 | 148.92 | 148.94 | 147.57 | 148.64 | 1,376,285 | -0.16(-0.11%) |
Jul 12, 2023 | 149.30 | 149.61 | 147.52 | 148.80 | 1,408,320 | +1.06(+0.72%) |
Jul 11, 2023 | 146.26 | 147.85 | 145.76 | 147.74 | 1,476,776 | +2.64(+1.82%) |
Jul 10, 2023 | 143.71 | 146.04 | 143.28 | 145.10 | 908,906 | +1.11(+0.77%) |
Jul 07, 2023 | 142.36 | 145.24 | 142.36 | 143.99 | 1,576,130 | +1.51(+1.06%) |
Jul 06, 2023 | 141.89 | 142.57 | 140.17 | 142.48 | 1,520,281 | -0.93(-0.65%) |
Jul 05, 2023 | 145.10 | 146.40 | 142.99 | 143.41 | 1,867,679 | -2.83(-1.94%) |
Jul 03, 2023 | 144.67 | 146.83 | 144.14 | 146.25 | 795,653 | +0.75(+0.52%) |
Jun 30, 2023 | 143.53 | 146.19 | 143.28 | 145.49 | 1,378,226 | +2.88(+2.02%) |
Jun 29, 2023 | 140.49 | 143.11 | 140.33 | 142.62 | 1,217,037 | +2.03(+1.44%) |
Jun 28, 2023 | 141.56 | 142.10 | 139.97 | 140.59 | 1,640,482 | -1.11(-0.78%) |
Jun 27, 2023 | 138.58 | 142.24 | 138.55 | 141.70 | 1,141,524 | +3.29(+2.37%) |
Jun 26, 2023 | 136.59 | 138.89 | 136.04 | 138.41 | 1,221,612 | +2.15(+1.58%) |
Jun 23, 2023 | 136.53 | 137.75 | 135.57 | 136.26 | 3,292,233 | -1.84(-1.34%) |
Jun 22, 2023 | 140.13 | 140.61 | 137.90 | 138.11 | 1,644,183 | -1.54(-1.10%) |
Jun 21, 2023 | 139.05 | 140.75 | 138.72 | 139.65 | 1,561,889 | +0.29(+0.21%) |
Jun 20, 2023 | 138.78 | 139.79 | 138.43 | 139.35 | 1,412,990 | -1.02(-0.73%) |
Jun 16, 2023 | 139.24 | 140.75 | 137.92 | 140.37 | 2,727,135 | +1.78(+1.28%) |
Jun 15, 2023 | 137.96 | 138.95 | 136.93 | 138.60 | 1,618,538 | +0.56(+0.40%) |
Jun 14, 2023 | 140.68 | 140.68 | 137.49 | 138.04 | 1,969,653 | -0.61(-0.44%) |
Jun 13, 2023 | 137.40 | 139.25 | 137.40 | 138.65 | 2,259,544 | +1.31(+0.95%) |
Jun 12, 2023 | 137.36 | 138.25 | 136.96 | 137.34 | 1,622,573 | +0.31(+0.23%) |
Jun 09, 2023 | 137.86 | 138.68 | 136.14 | 137.03 | 1,196,660 | -1.47(-1.06%) |
Jun 08, 2023 | 139.12 | 139.57 | 137.10 | 138.50 | 1,445,110 | -0.67(-0.48%) |
Jun 07, 2023 | 135.82 | 139.72 | 135.63 | 139.16 | 1,248,191 | +2.58(+1.89%) |
Jun 06, 2023 | 135.71 | 137.52 | 135.39 | 136.59 | 977,298 | +1.28(+0.94%) |
Jun 05, 2023 | 135.85 | 136.86 | 135.27 | 135.31 | 1,276,796 | -1.63(-1.19%) |
Jun 02, 2023 | 134.70 | 137.16 | 134.01 | 136.94 | 1,319,242 | +4.51(+3.41%) |
Jun 01, 2023 | 129.34 | 132.58 | 129.34 | 132.43 | 1,518,690 | +3.62(+2.81%) |
May 31, 2023 | 131.71 | 131.71 | 128.18 | 128.81 | 2,411,367 | -3.00(-2.28%) |
May 30, 2023 | 131.38 | 132.21 | 129.46 | 131.81 | 1,124,008 | +0.61(+0.46%) |
May 26, 2023 | 131.26 | 131.91 | 130.45 | 131.20 | 1,090,819 | +0.68(+0.52%) |
May 25, 2023 | 131.20 | 131.42 | 129.27 | 130.52 | 2,039,065 | -0.36(-0.28%) |
May 24, 2023 | 132.58 | 133.28 | 129.95 | 130.88 | 2,515,994 | -3.40(-2.53%) |
May 23, 2023 | 136.83 | 137.41 | 134.23 | 134.29 | 1,098,481 | -3.73(-2.70%) |
May 22, 2023 | 139.38 | 140.49 | 137.95 | 138.02 | 1,037,591 | -1.69(-1.21%) |
May 19, 2023 | 140.67 | 140.67 | 138.80 | 139.71 | 775,383 | -0.17(-0.12%) |
May 18, 2023 | 139.82 | 140.51 | 138.57 | 139.87 | 1,241,155 | +0.16(+0.11%) |
May 17, 2023 | 137.36 | 140.12 | 136.95 | 139.72 | 1,235,569 | +3.02(+2.21%) |
May 16, 2023 | 136.88 | 137.53 | 136.19 | 136.69 | 1,271,756 | -1.27(-0.92%) |
May 15, 2023 | 136.13 | 138.12 | 135.69 | 137.97 | 1,450,607 | +2.48(+1.83%) |
May 12, 2023 | 135.56 | 136.09 | 133.71 | 135.49 | 888,208 | +0.84(+0.63%) |
May 11, 2023 | 133.39 | 134.79 | 132.39 | 134.64 | 964,247 | +0.37(+0.28%) |
May 10, 2023 | 136.47 | 137.01 | 132.86 | 134.27 | 1,039,450 | -0.27(-0.20%) |
May 09, 2023 | 134.80 | 135.14 | 133.79 | 134.54 | 1,328,983 | -0.90(-0.67%) |
May 08, 2023 | 134.97 | 136.01 | 134.25 | 135.45 | 1,288,670 | +0.63(+0.47%) |
May 05, 2023 | 133.44 | 135.20 | 133.40 | 134.81 | 1,011,048 | +2.47(+1.87%) |
May 04, 2023 | 135.08 | 135.08 | 131.53 | 132.34 | 1,053,816 | -2.77(-2.05%) |
May 03, 2023 | 137.07 | 138.08 | 134.97 | 135.12 | 1,056,495 | -1.23(-0.90%) |
May 02, 2023 | 135.82 | 136.69 | 133.97 | 136.34 | 1,294,734 | -0.16(-0.12%) |