Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 155.39 | 156.50 | 155.39 | 156.46 | 222,514 | +1.54(+0.99%) |
Jul 28, 2023 | 154.43 | 154.99 | 154.18 | 154.92 | 164,270 | +2.28(+1.50%) |
Jul 27, 2023 | 156.00 | 156.06 | 152.25 | 152.64 | 258,792 | -2.01(-1.30%) |
Jul 26, 2023 | 153.71 | 155.13 | 153.70 | 154.65 | 188,419 | +0.75(+0.48%) |
Jul 25, 2023 | 153.54 | 154.75 | 153.54 | 153.90 | 208,469 | +0.11(+0.07%) |
Jul 24, 2023 | 153.77 | 154.68 | 153.18 | 153.79 | 256,842 | +0.06(+0.04%) |
Jul 21, 2023 | 154.98 | 155.05 | 153.53 | 153.73 | 255,586 | -0.22(-0.14%) |
Jul 20, 2023 | 155.49 | 155.49 | 153.67 | 153.95 | 282,712 | -1.77(-1.13%) |
Jul 19, 2023 | 155.66 | 156.34 | 155.22 | 155.72 | 290,885 | +0.64(+0.41%) |
Jul 18, 2023 | 153.63 | 155.30 | 153.63 | 155.08 | 363,709 | +1.68(+1.09%) |
Jul 17, 2023 | 151.96 | 153.93 | 151.50 | 153.40 | 358,015 | +1.42(+0.93%) |
Jul 14, 2023 | 153.57 | 153.62 | 151.41 | 151.98 | 246,861 | -1.45(-0.95%) |
Jul 13, 2023 | 152.50 | 153.61 | 152.06 | 153.43 | 402,341 | +1.71(+1.13%) |
Jul 12, 2023 | 152.73 | 152.73 | 151.38 | 151.73 | 278,655 | +1.14(+0.76%) |
Jul 11, 2023 | 148.86 | 150.87 | 148.76 | 150.59 | 206,530 | +2.00(+1.35%) |
Jul 10, 2023 | 146.17 | 148.58 | 146.14 | 148.58 | 402,574 | +2.26(+1.55%) |
Jul 07, 2023 | 144.97 | 147.62 | 144.94 | 146.32 | 217,686 | +1.34(+0.92%) |
Jul 06, 2023 | 145.45 | 145.45 | 143.40 | 144.98 | 419,783 | -2.08(-1.42%) |
Jul 05, 2023 | 147.71 | 147.71 | 146.75 | 147.06 | 286,049 | -1.25(-0.84%) |
Jul 03, 2023 | 147.59 | 148.65 | 147.47 | 148.31 | 150,742 | +0.59(+0.40%) |
Jun 30, 2023 | 148.13 | 148.32 | 147.49 | 147.73 | 212,359 | +1.02(+0.70%) |
Jun 29, 2023 | 145.80 | 147.20 | 145.80 | 146.70 | 228,153 | +1.13(+0.78%) |
Jun 28, 2023 | 144.75 | 145.92 | 144.18 | 145.57 | 225,638 | +0.66(+0.46%) |
Jun 27, 2023 | 143.13 | 145.31 | 142.58 | 144.91 | 194,982 | +2.44(+1.71%) |
Jun 26, 2023 | 142.26 | 143.93 | 142.26 | 142.47 | 305,897 | +0.29(+0.20%) |
Jun 23, 2023 | 142.52 | 143.18 | 142.01 | 142.18 | 231,693 | -1.84(-1.28%) |
Jun 22, 2023 | 144.20 | 144.41 | 143.16 | 144.02 | 250,679 | -0.67(-0.47%) |
Jun 21, 2023 | 145.09 | 145.59 | 144.29 | 144.69 | 291,953 | -0.82(-0.56%) |
Jun 20, 2023 | 145.78 | 145.96 | 144.68 | 145.52 | 335,690 | -1.02(-0.70%) |
Jun 16, 2023 | 148.09 | 148.09 | 145.90 | 146.53 | 246,455 | -0.84(-0.57%) |
Jun 15, 2023 | 145.04 | 147.57 | 145.04 | 147.38 | 494,429 | +12.24(+9.05%) |
May 08, 2023 | 135.63 | 135.81 | 134.48 | 135.14 | 299,336 | +0.16(+0.12%) |
May 05, 2023 | 133.90 | 135.30 | 133.90 | 134.98 | 151,155 | +3.04(+2.30%) |
May 04, 2023 | 132.86 | 132.88 | 131.13 | 131.94 | 329,849 | -1.47(-1.10%) |
May 03, 2023 | 133.56 | 135.64 | 133.31 | 133.42 | 195,961 | +0.05(+0.04%) |
May 02, 2023 | 135.37 | 135.37 | 132.04 | 133.37 | 313,195 | -2.45(-1.81%) |