Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 147.22 | 148.28 | 144.84 | 146.17 | 155,843 | -0.37(-0.25%) |
Jul 28, 2023 | 146.09 | 148.58 | 145.97 | 146.54 | 183,561 | +2.19(+1.52%) |
Jul 27, 2023 | 148.13 | 149.00 | 143.35 | 144.34 | 236,834 | -2.87(-1.95%) |
Jul 26, 2023 | 144.87 | 147.57 | 144.28 | 147.22 | 157,228 | +1.64(+1.13%) |
Jul 25, 2023 | 142.11 | 146.18 | 141.55 | 145.58 | 176,349 | +2.38(+1.66%) |
Jul 24, 2023 | 141.90 | 145.12 | 141.90 | 143.20 | 174,614 | +0.93(+0.65%) |
Jul 21, 2023 | 144.89 | 144.89 | 142.25 | 142.27 | 152,208 | -1.30(-0.91%) |
Jul 20, 2023 | 147.28 | 148.05 | 140.83 | 143.57 | 195,009 | -2.86(-1.96%) |
Jul 19, 2023 | 144.44 | 147.04 | 144.31 | 146.44 | 209,357 | +1.17(+0.81%) |
Jul 18, 2023 | 144.42 | 146.86 | 143.04 | 145.26 | 170,140 | +0.85(+0.59%) |
Jul 17, 2023 | 142.99 | 145.81 | 142.75 | 144.41 | 96,926 | +0.34(+0.23%) |
Jul 14, 2023 | 144.48 | 144.96 | 141.55 | 144.08 | 247,077 | -0.53(-0.37%) |
Jul 13, 2023 | 144.59 | 145.71 | 142.11 | 144.61 | 154,878 | +0.92(+0.64%) |
Jul 12, 2023 | 140.87 | 145.05 | 139.78 | 143.69 | 176,252 | +5.73(+4.15%) |
Jul 11, 2023 | 137.25 | 138.58 | 136.87 | 137.97 | 140,241 | +1.37(+1.00%) |
Jul 10, 2023 | 132.60 | 136.93 | 132.60 | 136.59 | 165,596 | +3.17(+2.38%) |
Jul 07, 2023 | 133.29 | 136.05 | 132.63 | 133.42 | 182,780 | +0.56(+0.42%) |
Jul 06, 2023 | 133.26 | 134.44 | 131.38 | 132.86 | 193,292 | -2.48(-1.83%) |
Jul 05, 2023 | 136.71 | 136.71 | 132.88 | 135.34 | 189,250 | -1.21(-0.89%) |
Jul 03, 2023 | 137.68 | 138.92 | 134.74 | 136.55 | 75,807 | -1.86(-1.34%) |
Jun 30, 2023 | 139.04 | 139.31 | 136.81 | 138.41 | 204,711 | +1.30(+0.95%) |
Jun 29, 2023 | 132.13 | 137.68 | 131.47 | 137.11 | 260,975 | +4.69(+3.54%) |
Jun 28, 2023 | 133.84 | 134.82 | 131.44 | 132.42 | 170,071 | -1.46(-1.09%) |
Jun 27, 2023 | 131.19 | 134.88 | 131.19 | 133.88 | 215,990 | +2.52(+1.92%) |
Jun 26, 2023 | 131.41 | 134.07 | 130.85 | 131.36 | 324,334 | +0.28(+0.21%) |
Jun 23, 2023 | 126.18 | 132.50 | 126.18 | 131.08 | 670,124 | +3.48(+2.72%) |
Jun 22, 2023 | 127.32 | 128.87 | 125.16 | 127.61 | 185,216 | -0.10(-0.08%) |
Jun 21, 2023 | 125.51 | 129.26 | 125.41 | 127.70 | 165,357 | +1.47(+1.17%) |
Jun 20, 2023 | 125.52 | 128.09 | 125.18 | 126.23 | 183,537 | +1.06(+0.84%) |
Jun 16, 2023 | 127.50 | 127.50 | 123.26 | 125.18 | 590,747 | -0.36(-0.28%) |
Jun 15, 2023 | 118.82 | 125.72 | 118.65 | 125.53 | 308,076 | +7.30(+6.17%) |
Jun 14, 2023 | 119.51 | 120.95 | 116.47 | 118.23 | 249,382 | -0.76(-0.64%) |
Jun 13, 2023 | 118.95 | 121.48 | 118.53 | 119.00 | 223,837 | +0.03(+0.02%) |
Jun 12, 2023 | 114.96 | 119.39 | 113.83 | 118.97 | 184,836 | +4.21(+3.67%) |
Jun 09, 2023 | 117.27 | 117.37 | 114.44 | 114.75 | 226,598 | -2.27(-1.94%) |
Jun 08, 2023 | 117.81 | 120.77 | 116.46 | 117.03 | 201,264 | -1.27(-1.07%) |
Jun 07, 2023 | 115.98 | 119.76 | 115.98 | 118.30 | 239,116 | +2.92(+2.53%) |
Jun 06, 2023 | 110.35 | 115.64 | 109.92 | 115.38 | 117,248 | +5.03(+4.56%) |
Jun 05, 2023 | 109.89 | 111.31 | 108.28 | 110.35 | 155,712 | -1.72(-1.54%) |
Jun 02, 2023 | 106.14 | 112.65 | 105.82 | 112.07 | 265,905 | +7.26(+6.92%) |
Jun 01, 2023 | 103.19 | 105.09 | 101.96 | 104.81 | 123,910 | +1.86(+1.81%) |
May 31, 2023 | 104.62 | 106.36 | 101.93 | 102.95 | 168,300 | -2.23(-2.12%) |
May 30, 2023 | 106.19 | 107.36 | 104.51 | 105.19 | 118,343 | -0.17(-0.16%) |
May 26, 2023 | 105.41 | 105.98 | 103.95 | 105.36 | 109,827 | -0.07(-0.07%) |
May 25, 2023 | 106.13 | 108.23 | 105.19 | 105.42 | 100,700 | -0.31(-0.29%) |
May 24, 2023 | 105.91 | 106.59 | 104.97 | 105.73 | 151,333 | -0.77(-0.72%) |
May 23, 2023 | 107.63 | 108.61 | 105.74 | 106.50 | 193,327 | -1.74(-1.61%) |
May 22, 2023 | 109.66 | 111.28 | 108.11 | 108.24 | 122,336 | -1.44(-1.31%) |
May 19, 2023 | 113.79 | 113.79 | 109.60 | 109.68 | 147,731 | -3.19(-2.83%) |
May 18, 2023 | 111.82 | 113.20 | 111.10 | 112.87 | 146,218 | +0.53(+0.47%) |
May 17, 2023 | 111.86 | 113.26 | 110.76 | 112.34 | 167,804 | +1.08(+0.97%) |
May 16, 2023 | 111.94 | 112.00 | 109.79 | 111.25 | 149,417 | -1.64(-1.46%) |
May 15, 2023 | 111.60 | 113.65 | 110.76 | 112.90 | 100,744 | +1.52(+1.36%) |
May 12, 2023 | 112.78 | 114.62 | 110.54 | 111.38 | 152,622 | -1.41(-1.25%) |
May 11, 2023 | 111.36 | 113.07 | 110.19 | 112.79 | 157,925 | +0.82(+0.73%) |
May 10, 2023 | 114.58 | 114.58 | 109.61 | 111.97 | 157,515 | -0.63(-0.56%) |
May 09, 2023 | 111.66 | 114.82 | 110.42 | 112.60 | 255,479 | +0.27(+0.24%) |
May 08, 2023 | 115.96 | 115.96 | 111.27 | 112.34 | 226,563 | -3.04(-2.64%) |
May 05, 2023 | 113.25 | 115.44 | 112.10 | 115.38 | 317,416 | +5.00(+4.53%) |
May 04, 2023 | 118.18 | 120.58 | 109.21 | 110.38 | 520,713 | -10.42(-8.63%) |
May 03, 2023 | 119.61 | 123.37 | 119.61 | 120.80 | 256,735 | +1.13(+0.95%) |
May 02, 2023 | 119.83 | 119.94 | 116.99 | 119.67 | 168,000 | -1.17(-0.97%) |