Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 149.73 | 149.75 | 148.51 | 149.64 | 1,591,113 | -0.39(-0.26%) |
Jul 28, 2023 | 151.07 | 151.57 | 149.57 | 150.03 | 1,261,507 | -0.10(-0.07%) |
Jul 27, 2023 | 151.62 | 152.09 | 148.13 | 150.13 | 1,544,028 | -1.26(-0.83%) |
Jul 26, 2023 | 150.71 | 152.78 | 150.22 | 151.39 | 1,393,779 | -1.07(-0.70%) |
Jul 25, 2023 | 152.15 | 153.31 | 151.19 | 152.46 | 736,566 | -0.35(-0.23%) |
Jul 24, 2023 | 153.22 | 153.42 | 152.03 | 152.80 | 1,051,999 | -0.64(-0.42%) |
Jul 21, 2023 | 153.09 | 154.43 | 153.02 | 153.45 | 1,366,245 | +0.43(+0.28%) |
Jul 20, 2023 | 148.54 | 153.10 | 148.31 | 153.02 | 1,189,604 | +5.00(+3.38%) |
Jul 19, 2023 | 148.05 | 148.35 | 147.23 | 148.02 | 1,157,561 | +0.41(+0.28%) |
Jul 18, 2023 | 148.37 | 149.11 | 146.99 | 147.61 | 882,673 | -1.07(-0.72%) |
Jul 17, 2023 | 148.43 | 149.92 | 148.43 | 148.68 | 793,647 | +0.16(+0.11%) |
Jul 14, 2023 | 148.13 | 148.58 | 147.37 | 148.52 | 806,666 | +0.38(+0.25%) |
Jul 13, 2023 | 147.65 | 148.46 | 147.05 | 148.15 | 1,177,777 | +0.41(+0.28%) |
Jul 12, 2023 | 149.52 | 149.68 | 147.48 | 147.73 | 1,084,162 | -0.66(-0.45%) |
Jul 11, 2023 | 149.41 | 149.94 | 146.62 | 148.40 | 1,228,718 | -1.03(-0.69%) |
Jul 10, 2023 | 149.18 | 150.66 | 148.67 | 149.43 | 902,769 | +0.56(+0.37%) |
Jul 07, 2023 | 149.01 | 149.92 | 148.64 | 148.87 | 631,246 | -1.09(-0.73%) |
Jul 06, 2023 | 149.11 | 150.44 | 148.43 | 149.96 | 864,774 | +0.28(+0.19%) |
Jul 05, 2023 | 149.34 | 149.94 | 148.80 | 149.68 | 832,466 | -0.25(-0.17%) |
Jul 03, 2023 | 150.69 | 150.69 | 149.35 | 149.93 | 373,502 | -1.75(-1.16%) |
Jun 30, 2023 | 149.66 | 151.90 | 149.28 | 151.68 | 1,023,231 | +2.20(+1.47%) |
Jun 29, 2023 | 146.53 | 149.63 | 146.08 | 149.48 | 1,040,807 | +2.60(+1.77%) |
Jun 28, 2023 | 148.23 | 148.57 | 146.47 | 146.88 | 1,116,412 | -1.36(-0.92%) |
Jun 27, 2023 | 146.12 | 148.26 | 145.60 | 148.25 | 1,126,389 | +2.39(+1.64%) |
Jun 26, 2023 | 144.43 | 146.09 | 143.43 | 145.86 | 995,854 | +1.22(+0.85%) |
Jun 23, 2023 | 145.68 | 146.24 | 144.17 | 144.63 | 1,536,187 | -1.08(-0.74%) |
Jun 22, 2023 | 144.47 | 145.74 | 144.04 | 145.71 | 1,206,954 | +1.24(+0.86%) |
Jun 21, 2023 | 143.94 | 144.79 | 142.76 | 144.47 | 828,931 | +0.48(+0.34%) |
Jun 20, 2023 | 143.55 | 144.72 | 143.36 | 143.98 | 1,204,090 | +0.14(+0.10%) |
Jun 16, 2023 | 143.51 | 144.41 | 143.36 | 143.84 | 1,536,189 | +1.16(+0.82%) |
Jun 15, 2023 | 141.90 | 143.21 | 141.44 | 142.68 | 1,012,486 | +0.98(+0.69%) |
Jun 14, 2023 | 141.08 | 142.48 | 140.21 | 141.70 | 1,118,994 | +0.45(+0.32%) |
Jun 13, 2023 | 141.37 | 141.76 | 140.61 | 141.25 | 929,862 | -0.66(-0.47%) |
Jun 12, 2023 | 141.81 | 142.14 | 140.55 | 141.91 | 823,938 | +0.46(+0.33%) |
Jun 09, 2023 | 141.04 | 141.81 | 140.22 | 141.44 | 705,959 | -0.14(-0.10%) |
Jun 08, 2023 | 140.01 | 141.85 | 139.60 | 141.58 | 788,839 | +1.57(+1.12%) |
Jun 07, 2023 | 140.66 | 141.00 | 139.40 | 140.01 | 1,400,770 | -1.45(-1.03%) |
Jun 06, 2023 | 142.51 | 142.94 | 140.98 | 141.47 | 901,599 | -0.41(-0.29%) |
Jun 05, 2023 | 142.66 | 143.69 | 141.82 | 141.88 | 957,643 | -0.75(-0.53%) |
Jun 02, 2023 | 140.91 | 142.80 | 140.91 | 142.63 | 860,139 | +1.75(+1.24%) |
Jun 01, 2023 | 140.18 | 140.89 | 139.54 | 140.88 | 961,992 | +1.09(+0.78%) |
May 31, 2023 | 140.45 | 141.03 | 139.15 | 139.80 | 4,144,164 | -0.37(-0.26%) |
May 30, 2023 | 139.24 | 140.47 | 138.26 | 140.16 | 1,315,648 | +0.91(+0.65%) |
May 26, 2023 | 140.19 | 140.63 | 139.01 | 139.25 | 1,079,703 | -0.62(-0.44%) |
May 25, 2023 | 140.35 | 140.55 | 138.88 | 139.88 | 1,042,658 | -0.76(-0.54%) |
May 24, 2023 | 141.10 | 141.92 | 140.45 | 140.63 | 896,108 | -0.22(-0.15%) |
May 23, 2023 | 141.50 | 141.96 | 140.51 | 140.85 | 1,091,440 | -1.24(-0.87%) |
May 22, 2023 | 142.97 | 143.39 | 141.49 | 142.10 | 1,178,781 | -1.12(-0.78%) |
May 19, 2023 | 143.14 | 143.63 | 142.71 | 143.21 | 933,036 | +0.38(+0.26%) |
May 18, 2023 | 143.05 | 143.12 | 141.57 | 142.84 | 1,066,068 | -0.82(-0.57%) |
May 17, 2023 | 145.18 | 145.44 | 142.71 | 143.66 | 1,297,106 | -1.18(-0.82%) |
May 16, 2023 | 145.94 | 145.94 | 144.44 | 144.84 | 980,143 | -1.06(-0.72%) |
May 15, 2023 | 146.20 | 146.87 | 145.19 | 145.90 | 835,430 | -0.38(-0.26%) |
May 12, 2023 | 146.68 | 147.37 | 145.78 | 146.27 | 844,442 | +0.07(+0.05%) |
May 11, 2023 | 145.94 | 146.44 | 145.14 | 146.20 | 1,025,593 | +0.03(+0.02%) |
May 10, 2023 | 145.68 | 146.71 | 145.28 | 146.17 | 1,091,443 | +1.09(+0.75%) |
May 09, 2023 | 144.61 | 145.49 | 144.13 | 145.09 | 1,131,582 | +1.13(+0.79%) |
May 08, 2023 | 143.55 | 145.16 | 143.47 | 143.95 | 1,107,208 | -0.02(-0.01%) |
May 05, 2023 | 143.04 | 144.91 | 143.01 | 143.97 | 1,502,331 | +0.05(+0.03%) |
May 04, 2023 | 144.11 | 145.08 | 143.59 | 143.92 | 1,049,134 | -0.22(-0.15%) |
May 03, 2023 | 143.55 | 144.88 | 143.31 | 144.14 | 1,510,173 | +1.06(+0.74%) |
May 02, 2023 | 143.28 | 144.08 | 141.83 | 143.08 | 1,120,695 | -0.02(-0.01%) |