Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 143.58 | 147.81 | 143.44 | 147.44 | 47,361 | +4.45(+3.11%) |
Jul 28, 2023 | 144.06 | 144.53 | 141.71 | 143.00 | 26,362 | -0.27(-0.19%) |
Jul 27, 2023 | 143.25 | 143.32 | 141.69 | 143.27 | 64,754 | +1.03(+0.73%) |
Jul 26, 2023 | 141.10 | 142.81 | 140.37 | 142.23 | 32,227 | +0.77(+0.55%) |
Jul 25, 2023 | 140.64 | 142.92 | 138.79 | 141.46 | 34,511 | -0.23(-0.16%) |
Jul 24, 2023 | 142.76 | 143.11 | 141.23 | 141.69 | 32,651 | -0.30(-0.21%) |
Jul 21, 2023 | 143.19 | 143.70 | 141.20 | 141.99 | 37,924 | -0.83(-0.58%) |
Jul 20, 2023 | 142.91 | 143.37 | 141.31 | 142.82 | 28,718 | +0.63(+0.45%) |
Jul 19, 2023 | 144.09 | 145.22 | 141.18 | 142.19 | 46,269 | -2.86(-1.97%) |
Jul 18, 2023 | 139.82 | 147.81 | 139.28 | 145.04 | 58,071 | +5.71(+4.10%) |
Jul 17, 2023 | 137.72 | 141.27 | 136.39 | 139.34 | 39,183 | +1.99(+1.45%) |
Jul 14, 2023 | 137.89 | 137.89 | 135.51 | 137.34 | 31,056 | -0.94(-0.68%) |
Jul 13, 2023 | 137.53 | 138.94 | 137.45 | 138.28 | 35,005 | +0.88(+0.64%) |
Jul 12, 2023 | 138.02 | 138.64 | 137.19 | 137.40 | 43,026 | +1.19(+0.87%) |
Jul 11, 2023 | 136.44 | 137.18 | 134.75 | 136.21 | 34,314 | +0.32(+0.23%) |
Jul 10, 2023 | 134.33 | 135.89 | 134.16 | 135.89 | 40,281 | +1.79(+1.33%) |
Jul 07, 2023 | 135.62 | 137.16 | 134.11 | 134.11 | 38,962 | -1.72(-1.26%) |
Jul 06, 2023 | 138.11 | 138.11 | 133.57 | 135.82 | 44,901 | -3.70(-2.65%) |
Jul 05, 2023 | 138.10 | 141.42 | 137.82 | 139.53 | 65,763 | -0.40(-0.28%) |
Jul 03, 2023 | 138.94 | 140.00 | 138.19 | 139.92 | 30,673 | -0.48(-0.34%) |
Jun 30, 2023 | 140.78 | 141.82 | 140.11 | 140.40 | 78,977 | +0.81(+0.58%) |
Jun 29, 2023 | 138.22 | 141.26 | 138.22 | 139.58 | 56,903 | +1.75(+1.27%) |
Jun 28, 2023 | 136.22 | 137.91 | 136.22 | 137.84 | 63,666 | +1.22(+0.89%) |
Jun 27, 2023 | 135.65 | 137.59 | 135.65 | 136.62 | 37,580 | +1.61(+1.19%) |
Jun 26, 2023 | 134.59 | 137.26 | 134.24 | 135.01 | 60,400 | +0.50(+0.37%) |
Jun 23, 2023 | 134.28 | 136.52 | 132.70 | 134.51 | 482,273 | -0.95(-0.70%) |
Jun 22, 2023 | 138.16 | 138.16 | 135.34 | 135.47 | 90,994 | -2.59(-1.88%) |
Jun 21, 2023 | 137.40 | 139.53 | 137.40 | 138.06 | 65,896 | +0.07(+0.05%) |
Jun 20, 2023 | 135.84 | 138.24 | 135.60 | 137.99 | 51,359 | +1.56(+1.14%) |
Jun 16, 2023 | 138.18 | 138.28 | 135.12 | 136.43 | 189,862 | -0.49(-0.35%) |
Jun 15, 2023 | 135.57 | 137.32 | 134.55 | 136.91 | 60,375 | +0.70(+0.52%) |
Jun 14, 2023 | 138.73 | 139.18 | 135.59 | 136.21 | 83,183 | -2.53(-1.82%) |
Jun 13, 2023 | 139.95 | 140.94 | 138.13 | 138.74 | 115,302 | -1.04(-0.75%) |
Jun 12, 2023 | 140.48 | 141.17 | 139.35 | 139.78 | 74,025 | -0.16(-0.11%) |
Jun 09, 2023 | 141.36 | 142.01 | 139.78 | 139.94 | 54,826 | -1.97(-1.38%) |
Jun 08, 2023 | 144.71 | 144.85 | 141.91 | 141.91 | 80,759 | -3.27(-2.26%) |
Jun 07, 2023 | 142.25 | 146.28 | 142.25 | 145.18 | 64,975 | +4.01(+2.84%) |
Jun 06, 2023 | 138.72 | 143.26 | 138.56 | 141.17 | 72,354 | +3.35(+2.43%) |
Jun 05, 2023 | 142.03 | 143.47 | 136.63 | 137.82 | 62,094 | -5.16(-3.61%) |
Jun 02, 2023 | 139.89 | 143.27 | 136.56 | 142.98 | 54,560 | +4.95(+3.59%) |
Jun 01, 2023 | 135.57 | 138.57 | 134.50 | 138.03 | 55,794 | +2.87(+2.12%) |
May 31, 2023 | 138.59 | 138.78 | 135.11 | 135.16 | 47,798 | -4.10(-2.94%) |
May 30, 2023 | 139.83 | 140.47 | 138.75 | 139.26 | 29,067 | -0.41(-0.29%) |
May 26, 2023 | 137.74 | 139.76 | 137.27 | 139.66 | 29,426 | +1.65(+1.19%) |
May 25, 2023 | 136.42 | 138.95 | 136.42 | 138.02 | 51,753 | +1.06(+0.78%) |
May 24, 2023 | 139.73 | 139.73 | 136.93 | 136.95 | 54,382 | -3.03(-2.16%) |
May 23, 2023 | 140.20 | 141.05 | 139.29 | 139.98 | 69,222 | -0.84(-0.60%) |
May 22, 2023 | 138.90 | 140.90 | 138.47 | 140.82 | 44,104 | +2.16(+1.56%) |
May 19, 2023 | 142.01 | 142.01 | 138.22 | 138.66 | 70,969 | -1.82(-1.29%) |
May 18, 2023 | 138.27 | 140.76 | 138.06 | 140.48 | 39,762 | +2.20(+1.59%) |
May 17, 2023 | 136.71 | 138.43 | 136.16 | 138.27 | 64,241 | +2.21(+1.63%) |
May 16, 2023 | 135.34 | 136.06 | 134.07 | 136.06 | 45,775 | +0.30(+0.22%) |
May 15, 2023 | 137.44 | 137.50 | 135.38 | 135.76 | 41,599 | -1.18(-0.86%) |
May 12, 2023 | 138.61 | 140.49 | 136.85 | 136.94 | 124,463 | -0.62(-0.45%) |
May 11, 2023 | 134.88 | 137.89 | 134.50 | 137.56 | 75,425 | +1.85(+1.36%) |
May 10, 2023 | 135.36 | 136.45 | 134.62 | 135.71 | 94,538 | +1.80(+1.34%) |
May 09, 2023 | 132.16 | 136.43 | 130.84 | 133.92 | 126,826 | +2.13(+1.62%) |
May 08, 2023 | 127.36 | 132.31 | 127.03 | 131.78 | 93,132 | +3.76(+2.94%) |
May 05, 2023 | 124.09 | 129.11 | 123.72 | 128.02 | 105,437 | +9.42(+7.94%) |
May 04, 2023 | 121.87 | 122.12 | 117.99 | 118.60 | 64,533 | -4.55(-3.69%) |
May 03, 2023 | 124.38 | 126.27 | 123.03 | 123.15 | 68,184 | -1.93(-1.54%) |
May 02, 2023 | 123.68 | 125.77 | 122.82 | 125.08 | 68,713 | +1.12(+0.90%) |