Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 152.05 | 154.95 | 151.94 | 154.09 | 337,616 | +1.74(+1.14%) |
Jul 28, 2023 | 153.37 | 153.53 | 150.93 | 152.35 | 266,212 | +0.35(+0.23%) |
Jul 27, 2023 | 156.35 | 156.99 | 150.75 | 152.00 | 267,705 | -3.05(-1.97%) |
Jul 26, 2023 | 153.31 | 155.86 | 152.59 | 155.05 | 345,769 | +1.14(+0.74%) |
Jul 25, 2023 | 154.25 | 154.81 | 152.60 | 153.91 | 261,185 | -0.94(-0.61%) |
Jul 24, 2023 | 158.17 | 159.31 | 154.82 | 154.85 | 308,412 | -3.58(-2.26%) |
Jul 21, 2023 | 157.35 | 159.87 | 154.44 | 158.43 | 318,775 | +3.34(+2.15%) |
Jul 20, 2023 | 153.68 | 155.13 | 152.44 | 155.09 | 198,412 | +1.29(+0.84%) |
Jul 19, 2023 | 155.96 | 156.50 | 152.65 | 153.80 | 156,002 | -1.36(-0.88%) |
Jul 18, 2023 | 155.40 | 157.24 | 153.27 | 155.16 | 191,400 | +0.19(+0.12%) |
Jul 17, 2023 | 154.55 | 157.07 | 153.25 | 154.97 | 169,902 | -0.67(-0.43%) |
Jul 14, 2023 | 155.70 | 156.66 | 153.44 | 155.64 | 418,485 | -0.42(-0.27%) |
Jul 13, 2023 | 157.11 | 157.98 | 155.50 | 156.06 | 173,228 | -1.04(-0.66%) |
Jul 12, 2023 | 156.11 | 159.29 | 155.40 | 157.10 | 273,265 | +3.46(+2.25%) |
Jul 11, 2023 | 149.55 | 154.29 | 149.55 | 153.64 | 386,269 | +4.69(+3.15%) |
Jul 10, 2023 | 148.00 | 150.44 | 147.89 | 148.95 | 208,993 | +0.74(+0.50%) |
Jul 07, 2023 | 143.56 | 148.56 | 143.56 | 148.21 | 344,097 | +5.28(+3.69%) |
Jul 06, 2023 | 142.48 | 144.57 | 142.00 | 142.93 | 167,384 | -0.54(-0.38%) |
Jul 05, 2023 | 145.14 | 145.82 | 143.31 | 143.47 | 235,377 | -1.67(-1.15%) |
Jul 03, 2023 | 143.47 | 145.77 | 143.47 | 145.14 | 86,798 | +1.53(+1.07%) |
Jun 30, 2023 | 144.33 | 144.70 | 143.24 | 143.61 | 291,441 | +0.98(+0.69%) |
Jun 29, 2023 | 143.14 | 144.00 | 141.44 | 142.63 | 254,758 | -0.30(-0.21%) |
Jun 28, 2023 | 142.25 | 143.12 | 140.66 | 142.93 | 209,862 | +0.39(+0.27%) |
Jun 27, 2023 | 141.27 | 142.66 | 140.35 | 142.54 | 289,232 | +2.33(+1.66%) |
Jun 26, 2023 | 142.10 | 144.52 | 139.62 | 140.21 | 407,966 | -2.36(-1.66%) |
Jun 23, 2023 | 143.03 | 144.85 | 142.15 | 142.57 | 316,419 | -3.07(-2.11%) |
Jun 22, 2023 | 146.40 | 147.26 | 144.75 | 145.64 | 222,769 | -1.64(-1.11%) |
Jun 21, 2023 | 147.02 | 149.50 | 145.62 | 147.28 | 212,136 | +0.27(+0.18%) |
Jun 20, 2023 | 149.25 | 149.25 | 145.00 | 147.01 | 232,573 | -2.73(-1.82%) |
Jun 16, 2023 | 152.00 | 152.00 | 147.88 | 149.74 | 495,914 | -0.69(-0.46%) |
Jun 15, 2023 | 150.53 | 152.76 | 148.81 | 150.43 | 210,729 | -1.51(-0.99%) |
Jun 14, 2023 | 152.88 | 155.15 | 151.17 | 151.94 | 183,939 | -0.13(-0.09%) |
Jun 13, 2023 | 149.45 | 153.64 | 149.45 | 152.07 | 356,579 | +3.15(+2.12%) |
Jun 12, 2023 | 150.04 | 150.69 | 148.46 | 148.92 | 291,381 | -0.23(-0.15%) |
Jun 09, 2023 | 149.15 | 149.78 | 147.17 | 149.15 | 230,045 | +0.49(+0.33%) |
Jun 08, 2023 | 150.14 | 153.28 | 147.47 | 148.66 | 307,202 | +1.37(+0.93%) |
Jun 07, 2023 | 143.76 | 147.84 | 143.37 | 147.29 | 249,239 | +3.89(+2.71%) |
Jun 06, 2023 | 137.70 | 144.41 | 137.70 | 143.40 | 211,860 | +4.96(+3.58%) |
Jun 05, 2023 | 140.06 | 140.54 | 137.67 | 138.44 | 209,177 | -2.60(-1.84%) |
Jun 02, 2023 | 137.80 | 142.21 | 137.80 | 141.04 | 282,275 | +5.79(+4.28%) |
Jun 01, 2023 | 134.05 | 136.42 | 132.15 | 135.25 | 255,417 | +1.67(+1.25%) |
May 31, 2023 | 136.57 | 136.57 | 131.66 | 133.58 | 301,655 | -3.91(-2.84%) |
May 30, 2023 | 139.28 | 140.30 | 136.45 | 137.49 | 234,602 | -0.72(-0.52%) |
May 26, 2023 | 135.45 | 138.55 | 134.86 | 138.21 | 212,128 | +3.43(+2.54%) |
May 25, 2023 | 135.85 | 137.23 | 133.94 | 134.78 | 191,339 | -0.04(-0.03%) |
May 24, 2023 | 134.48 | 136.14 | 134.30 | 134.82 | 200,752 | -1.33(-0.98%) |
May 23, 2023 | 138.64 | 139.98 | 133.38 | 136.15 | 213,923 | -3.67(-2.62%) |
May 22, 2023 | 138.80 | 140.22 | 137.97 | 139.82 | 210,629 | +1.40(+1.01%) |
May 19, 2023 | 141.65 | 141.65 | 138.25 | 138.42 | 243,463 | -1.28(-0.92%) |
May 18, 2023 | 139.34 | 142.16 | 138.04 | 139.70 | 205,094 | -0.18(-0.13%) |
May 17, 2023 | 135.94 | 141.20 | 134.41 | 139.88 | 335,817 | +7.61(+5.75%) |
May 16, 2023 | 133.91 | 134.13 | 132.25 | 132.27 | 178,734 | -2.85(-2.11%) |
May 15, 2023 | 134.56 | 135.93 | 133.19 | 135.12 | 197,673 | +0.53(+0.39%) |
May 12, 2023 | 137.23 | 137.77 | 133.01 | 134.59 | 272,686 | -1.83(-1.34%) |
May 11, 2023 | 132.71 | 136.48 | 132.71 | 136.42 | 264,034 | +2.91(+2.18%) |
May 10, 2023 | 135.81 | 135.81 | 132.53 | 133.51 | 348,072 | +0.52(+0.39%) |
May 09, 2023 | 135.23 | 136.14 | 132.94 | 132.99 | 295,496 | -3.74(-2.74%) |
May 08, 2023 | 135.83 | 137.10 | 134.26 | 136.73 | 307,074 | +1.35(+1.00%) |
May 05, 2023 | 131.77 | 135.90 | 130.37 | 135.38 | 493,384 | +6.25(+4.84%) |
May 04, 2023 | 132.45 | 136.15 | 127.64 | 129.13 | 508,544 | -3.59(-2.70%) |
May 03, 2023 | 136.01 | 136.81 | 132.28 | 132.72 | 706,051 | -3.01(-2.22%) |
May 02, 2023 | 135.31 | 136.47 | 132.10 | 135.73 | 512,012 | +0.23(+0.17%) |