Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 155.44 | 156.98 | 152.75 | 155.99 | 2,862,990 | +0.63(+0.41%) |
Jul 28, 2023 | 152.64 | 156.35 | 152.20 | 155.36 | 2,993,667 | +7.33(+4.95%) |
Jul 27, 2023 | 149.95 | 152.37 | 146.60 | 148.03 | 1,737,540 | -1.54(-1.03%) |
Jul 26, 2023 | 146.77 | 151.55 | 146.54 | 149.57 | 1,473,544 | +0.84(+0.56%) |
Jul 25, 2023 | 151.00 | 152.44 | 147.75 | 148.73 | 1,516,570 | +0.00(+0.00%) |
Jul 24, 2023 | 139.44 | 150.79 | 139.40 | 148.73 | 3,468,406 | +7.23(+5.11%) |
Jul 21, 2023 | 144.18 | 144.20 | 140.62 | 141.50 | 1,062,685 | -1.53(-1.07%) |
Jul 20, 2023 | 142.87 | 144.97 | 141.95 | 143.03 | 988,859 | -0.67(-0.47%) |
Jul 19, 2023 | 147.00 | 147.99 | 143.63 | 143.70 | 1,751,901 | -0.53(-0.37%) |
Jul 18, 2023 | 147.13 | 147.13 | 142.78 | 144.23 | 2,897,254 | -5.43(-3.63%) |
Jul 17, 2023 | 149.00 | 150.40 | 146.31 | 149.66 | 1,458,151 | +0.45(+0.30%) |
Jul 14, 2023 | 150.45 | 151.11 | 148.37 | 149.21 | 1,833,384 | -3.10(-2.04%) |
Jul 13, 2023 | 150.13 | 152.44 | 147.83 | 152.31 | 2,322,056 | +3.48(+2.34%) |
Jul 12, 2023 | 147.44 | 150.42 | 145.50 | 148.83 | 2,525,583 | +5.50(+3.84%) |
Jul 11, 2023 | 143.23 | 144.45 | 140.01 | 143.33 | 969,150 | +0.38(+0.27%) |
Jul 10, 2023 | 140.72 | 143.95 | 140.12 | 142.95 | 962,457 | +0.29(+0.20%) |
Jul 07, 2023 | 141.00 | 144.07 | 140.73 | 142.66 | 1,979,890 | +4.47(+3.23%) |
Jul 06, 2023 | 138.84 | 141.20 | 137.42 | 138.19 | 1,761,246 | -3.72(-2.62%) |
Jul 05, 2023 | 141.01 | 142.35 | 140.25 | 141.91 | 1,376,167 | -1.42(-0.99%) |
Jul 03, 2023 | 142.15 | 146.81 | 142.03 | 143.33 | 2,419,256 | +6.42(+4.69%) |
Jun 30, 2023 | 135.50 | 137.44 | 134.47 | 136.91 | 1,427,453 | +2.35(+1.75%) |
Jun 29, 2023 | 137.03 | 137.96 | 133.27 | 134.56 | 3,870,447 | -7.23(-5.10%) |
Jun 28, 2023 | 141.18 | 142.43 | 139.02 | 141.79 | 1,547,779 | -2.11(-1.47%) |
Jun 27, 2023 | 142.54 | 144.53 | 141.47 | 143.90 | 1,863,857 | +4.31(+3.09%) |
Jun 26, 2023 | 139.63 | 141.70 | 139.15 | 139.59 | 1,092,840 | +0.30(+0.22%) |
Jun 23, 2023 | 140.16 | 140.25 | 137.31 | 139.29 | 1,377,802 | -2.63(-1.85%) |
Jun 22, 2023 | 140.50 | 142.76 | 139.07 | 141.92 | 1,345,145 | +1.06(+0.75%) |
Jun 21, 2023 | 142.78 | 144.85 | 140.66 | 140.86 | 1,878,485 | -2.66(-1.85%) |
Jun 20, 2023 | 147.00 | 151.00 | 142.85 | 143.52 | 3,534,856 | -1.59(-1.10%) |
Jun 16, 2023 | 149.00 | 149.25 | 142.83 | 145.11 | 2,847,469 | -3.60(-2.42%) |
Jun 15, 2023 | 149.21 | 149.89 | 146.80 | 148.71 | 2,662,201 | +1.50(+1.02%) |
Jun 14, 2023 | 143.13 | 148.03 | 142.19 | 147.21 | 2,874,463 | +4.64(+3.25%) |
Jun 13, 2023 | 140.85 | 146.13 | 140.70 | 142.57 | 3,884,062 | +8.21(+6.11%) |
Jun 12, 2023 | 134.89 | 135.95 | 133.64 | 134.36 | 998,324 | -0.84(-0.62%) |
Jun 09, 2023 | 136.06 | 137.15 | 134.36 | 135.20 | 1,915,694 | +1.80(+1.35%) |
Jun 08, 2023 | 133.42 | 135.19 | 133.10 | 133.40 | 1,171,411 | +0.61(+0.46%) |
Jun 07, 2023 | 135.60 | 137.98 | 132.53 | 132.79 | 2,077,292 | -4.66(-3.39%) |
Jun 06, 2023 | 132.82 | 139.56 | 132.40 | 137.45 | 3,516,185 | +5.18(+3.92%) |
Jun 05, 2023 | 131.65 | 133.15 | 130.50 | 132.27 | 1,809,408 | -1.18(-0.88%) |
Jun 02, 2023 | 134.16 | 135.45 | 132.17 | 133.45 | 3,021,698 | +2.66(+2.03%) |
Jun 01, 2023 | 124.75 | 132.87 | 124.64 | 130.79 | 3,618,249 | +7.94(+6.46%) |
May 31, 2023 | 121.36 | 123.33 | 119.50 | 122.85 | 4,000,059 | -0.76(-0.61%) |
May 30, 2023 | 125.06 | 127.96 | 121.33 | 123.61 | 2,959,156 | -2.47(-1.96%) |
May 26, 2023 | 122.20 | 126.40 | 120.63 | 126.08 | 3,124,548 | +7.41(+6.24%) |
May 25, 2023 | 119.34 | 120.73 | 117.73 | 118.67 | 2,271,504 | -0.44(-0.37%) |
May 24, 2023 | 119.78 | 121.16 | 118.23 | 119.11 | 2,118,496 | -2.45(-2.02%) |
May 23, 2023 | 123.81 | 124.70 | 121.35 | 121.56 | 2,316,395 | -4.39(-3.49%) |
May 22, 2023 | 127.00 | 129.35 | 125.94 | 125.95 | 1,762,828 | +1.67(+1.34%) |
May 19, 2023 | 124.00 | 125.96 | 123.50 | 124.28 | 2,136,396 | -0.46(-0.37%) |
May 18, 2023 | 128.88 | 128.88 | 124.01 | 124.74 | 5,023,805 | -5.78(-4.43%) |
May 17, 2023 | 128.00 | 130.93 | 127.18 | 130.52 | 4,612,759 | -2.16(-1.63%) |
May 16, 2023 | 125.71 | 134.49 | 124.76 | 132.68 | 7,666,919 | +5.07(+3.97%) |
May 15, 2023 | 123.80 | 128.95 | 122.25 | 127.61 | 4,658,451 | +7.54(+6.28%) |
May 12, 2023 | 122.00 | 122.40 | 119.83 | 120.07 | 2,470,272 | -4.10(-3.30%) |
May 11, 2023 | 119.15 | 125.48 | 118.91 | 124.17 | 3,125,083 | +5.27(+4.43%) |
May 10, 2023 | 118.00 | 120.28 | 117.50 | 118.90 | 1,685,283 | -0.58(-0.49%) |
May 09, 2023 | 117.05 | 120.31 | 116.75 | 119.48 | 1,946,687 | -3.01(-2.46%) |
May 08, 2023 | 125.21 | 125.48 | 120.58 | 122.49 | 2,448,051 | -0.96(-0.78%) |
May 05, 2023 | 122.49 | 124.32 | 121.20 | 123.45 | 1,555,531 | +2.10(+1.73%) |
May 04, 2023 | 118.34 | 122.07 | 117.79 | 121.35 | 2,689,138 | +4.66(+3.99%) |
May 03, 2023 | 116.57 | 117.82 | 115.74 | 116.69 | 1,359,561 | -0.84(-0.71%) |
May 02, 2023 | 119.81 | 119.86 | 116.04 | 117.53 | 2,070,238 | -3.75(-3.09%) |