Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 144.81 | 145.77 | 144.36 | 145.01 | 1,010,727 | +0.48(+0.33%) |
Jul 28, 2023 | 147.01 | 147.04 | 143.99 | 144.53 | 1,034,943 | -1.52(-1.04%) |
Jul 27, 2023 | 148.13 | 148.74 | 144.88 | 146.06 | 1,747,660 | +0.70(+0.48%) |
Jul 26, 2023 | 145.09 | 146.94 | 144.63 | 145.36 | 806,324 | -0.48(-0.33%) |
Jul 25, 2023 | 144.88 | 146.13 | 144.41 | 145.84 | 889,148 | +0.54(+0.37%) |
Jul 24, 2023 | 146.48 | 146.56 | 144.23 | 145.30 | 695,741 | -1.08(-0.74%) |
Jul 21, 2023 | 145.02 | 146.90 | 144.53 | 146.38 | 764,817 | +1.85(+1.28%) |
Jul 20, 2023 | 141.68 | 145.00 | 140.82 | 144.53 | 742,754 | +2.91(+2.06%) |
Jul 19, 2023 | 141.20 | 143.06 | 141.02 | 141.62 | 1,119,242 | +1.31(+0.93%) |
Jul 18, 2023 | 141.45 | 143.00 | 139.05 | 140.31 | 1,174,829 | -1.40(-0.99%) |
Jul 17, 2023 | 142.82 | 143.56 | 141.68 | 141.71 | 770,818 | -2.10(-1.46%) |
Jul 14, 2023 | 142.84 | 144.06 | 141.99 | 143.81 | 775,510 | +0.75(+0.52%) |
Jul 13, 2023 | 142.73 | 143.14 | 142.11 | 143.06 | 837,444 | +0.01(+0.01%) |
Jul 12, 2023 | 141.30 | 143.57 | 140.34 | 143.06 | 905,279 | +2.86(+2.04%) |
Jul 11, 2023 | 138.31 | 140.21 | 138.11 | 140.19 | 729,344 | +1.90(+1.37%) |
Jul 10, 2023 | 138.32 | 139.12 | 137.42 | 138.29 | 729,569 | -0.45(-0.33%) |
Jul 07, 2023 | 139.02 | 139.93 | 138.40 | 138.75 | 629,817 | -1.34(-0.96%) |
Jul 06, 2023 | 141.40 | 141.81 | 139.76 | 140.09 | 963,518 | -2.34(-1.64%) |
Jul 05, 2023 | 140.69 | 144.39 | 140.64 | 142.43 | 1,250,630 | +0.82(+0.58%) |
Jul 03, 2023 | 140.17 | 141.70 | 139.32 | 141.61 | 526,171 | +1.20(+0.85%) |
Jun 30, 2023 | 138.44 | 140.50 | 137.91 | 140.41 | 1,106,482 | +2.24(+1.62%) |
Jun 29, 2023 | 137.69 | 139.17 | 136.73 | 138.17 | 985,706 | -0.50(-0.36%) |
Jun 28, 2023 | 140.43 | 140.43 | 137.70 | 138.67 | 1,330,450 | -1.87(-1.33%) |
Jun 27, 2023 | 137.91 | 140.80 | 137.04 | 140.54 | 2,328,452 | +2.61(+1.89%) |
Jun 26, 2023 | 142.33 | 142.84 | 137.54 | 137.93 | 2,657,110 | -5.44(-3.79%) |
Jun 23, 2023 | 146.36 | 146.99 | 142.94 | 143.37 | 992,128 | -2.69(-1.85%) |
Jun 22, 2023 | 146.66 | 146.66 | 145.20 | 146.06 | 757,035 | -0.14(-0.09%) |
Jun 21, 2023 | 145.38 | 146.23 | 143.31 | 146.20 | 746,762 | +0.52(+0.36%) |
Jun 20, 2023 | 145.88 | 146.44 | 143.74 | 145.68 | 945,817 | -0.86(-0.58%) |
Jun 16, 2023 | 145.72 | 147.56 | 145.72 | 146.54 | 2,075,905 | +0.88(+0.60%) |
Jun 15, 2023 | 144.28 | 146.29 | 142.53 | 145.66 | 723,737 | +1.95(+1.36%) |
Jun 14, 2023 | 144.32 | 145.75 | 143.54 | 143.71 | 811,136 | -0.25(-0.17%) |
Jun 13, 2023 | 142.85 | 144.05 | 142.34 | 143.96 | 683,306 | +0.32(+0.23%) |
Jun 12, 2023 | 144.73 | 145.06 | 142.30 | 143.64 | 881,705 | -0.62(-0.43%) |
Jun 09, 2023 | 145.10 | 145.36 | 142.98 | 144.25 | 880,620 | -0.45(-0.31%) |
Jun 08, 2023 | 143.76 | 145.03 | 143.25 | 144.71 | 642,217 | +0.04(+0.03%) |
Jun 07, 2023 | 141.90 | 144.80 | 140.63 | 144.67 | 743,215 | +2.25(+1.58%) |
Jun 06, 2023 | 144.23 | 144.23 | 142.39 | 142.42 | 598,198 | -1.10(-0.77%) |
Jun 05, 2023 | 143.01 | 144.51 | 142.25 | 143.52 | 701,342 | +0.12(+0.08%) |
Jun 02, 2023 | 140.49 | 143.78 | 140.02 | 143.40 | 932,660 | +2.18(+1.55%) |
Jun 01, 2023 | 142.08 | 142.14 | 139.89 | 141.22 | 1,106,156 | -0.87(-0.61%) |
May 31, 2023 | 140.98 | 142.23 | 139.51 | 142.08 | 2,495,043 | +1.23(+0.87%) |
May 30, 2023 | 141.64 | 143.21 | 140.69 | 140.85 | 815,052 | -0.26(-0.18%) |
May 26, 2023 | 140.54 | 141.17 | 139.53 | 141.11 | 893,953 | +0.99(+0.71%) |
May 25, 2023 | 141.03 | 141.09 | 139.21 | 140.11 | 878,519 | -0.71(-0.50%) |
May 24, 2023 | 141.24 | 142.15 | 140.42 | 140.82 | 696,031 | -0.32(-0.23%) |
May 23, 2023 | 140.77 | 142.69 | 140.45 | 141.15 | 968,075 | -0.07(-0.05%) |
May 22, 2023 | 139.18 | 142.13 | 138.97 | 141.22 | 1,200,308 | +2.09(+1.50%) |
May 19, 2023 | 140.19 | 140.74 | 139.07 | 139.13 | 739,580 | -0.28(-0.20%) |
May 18, 2023 | 140.17 | 140.52 | 138.19 | 139.41 | 731,696 | -1.85(-1.31%) |
May 17, 2023 | 142.53 | 142.62 | 140.81 | 141.25 | 750,687 | -1.07(-0.75%) |
May 16, 2023 | 144.75 | 145.04 | 141.60 | 142.33 | 802,713 | -2.81(-1.94%) |
May 15, 2023 | 147.95 | 147.98 | 144.59 | 145.14 | 604,072 | -2.17(-1.48%) |
May 12, 2023 | 147.88 | 148.76 | 146.72 | 147.31 | 864,403 | +0.34(+0.23%) |
May 11, 2023 | 147.53 | 147.57 | 145.58 | 146.97 | 765,658 | -0.31(-0.21%) |
May 10, 2023 | 146.47 | 147.72 | 145.71 | 147.28 | 983,583 | +1.83(+1.26%) |
May 09, 2023 | 145.11 | 145.19 | 144.20 | 145.46 | 717,540 | +0.40(+0.28%) |
May 08, 2023 | 145.27 | 146.38 | 143.92 | 145.05 | 569,356 | -0.25(-0.17%) |
May 05, 2023 | 144.35 | 145.76 | 144.02 | 145.30 | 560,236 | +0.60(+0.41%) |
May 04, 2023 | 143.89 | 145.25 | 142.99 | 144.70 | 656,385 | +1.30(+0.91%) |
May 03, 2023 | 144.60 | 145.98 | 143.19 | 143.40 | 604,695 | -0.24(-0.17%) |
May 02, 2023 | 143.16 | 144.49 | 141.85 | 143.65 | 844,504 | +0.15(+0.10%) |