Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 140.66 | 140.94 | 139.77 | 140.38 | 794,093 | -0.27(-0.19%) |
Jul 28, 2023 | 140.69 | 141.84 | 139.84 | 140.65 | 808,041 | +0.55(+0.39%) |
Jul 27, 2023 | 142.40 | 142.92 | 138.96 | 140.10 | 1,374,135 | -1.97(-1.39%) |
Jul 26, 2023 | 140.90 | 143.09 | 140.70 | 142.07 | 890,073 | -0.18(-0.13%) |
Jul 25, 2023 | 143.81 | 144.55 | 141.84 | 142.25 | 916,937 | -2.19(-1.51%) |
Jul 24, 2023 | 143.79 | 144.87 | 143.37 | 144.43 | 865,617 | +0.61(+0.42%) |
Jul 21, 2023 | 144.19 | 145.04 | 143.72 | 143.83 | 1,099,583 | +0.88(+0.62%) |
Jul 20, 2023 | 139.95 | 143.01 | 139.64 | 142.94 | 552,086 | +2.88(+2.06%) |
Jul 19, 2023 | 139.02 | 140.26 | 138.54 | 140.06 | 569,334 | +0.88(+0.63%) |
Jul 18, 2023 | 139.89 | 140.24 | 138.44 | 139.18 | 1,073,882 | -1.50(-1.07%) |
Jul 17, 2023 | 140.74 | 142.11 | 140.56 | 140.69 | 804,342 | +0.06(+0.04%) |
Jul 14, 2023 | 139.98 | 141.11 | 139.27 | 140.62 | 935,575 | +0.30(+0.21%) |
Jul 13, 2023 | 138.52 | 140.66 | 137.83 | 140.33 | 1,029,981 | +1.93(+1.39%) |
Jul 12, 2023 | 138.78 | 139.96 | 137.22 | 138.40 | 1,216,564 | +0.55(+0.40%) |
Jul 11, 2023 | 137.84 | 138.01 | 136.29 | 137.85 | 1,124,461 | -0.06(-0.04%) |
Jul 10, 2023 | 137.97 | 139.44 | 137.63 | 137.91 | 751,201 | -0.11(-0.08%) |
Jul 07, 2023 | 138.47 | 139.28 | 138.00 | 138.02 | 917,157 | -1.25(-0.90%) |
Jul 06, 2023 | 139.47 | 140.00 | 138.91 | 139.27 | 1,362,720 | -1.15(-0.82%) |
Jul 05, 2023 | 140.30 | 140.78 | 139.99 | 140.43 | 888,115 | -0.15(-0.11%) |
Jul 03, 2023 | 141.16 | 141.47 | 140.16 | 140.57 | 572,245 | -1.55(-1.09%) |
Jun 30, 2023 | 139.80 | 142.34 | 139.32 | 142.13 | 1,123,013 | +2.65(+1.90%) |
Jun 29, 2023 | 138.34 | 139.69 | 137.62 | 139.48 | 859,849 | +1.39(+1.01%) |
Jun 28, 2023 | 138.06 | 138.40 | 137.23 | 138.09 | 746,647 | +0.08(+0.06%) |
Jun 27, 2023 | 137.44 | 138.91 | 136.94 | 138.01 | 982,776 | +1.00(+0.73%) |
Jun 26, 2023 | 135.40 | 137.77 | 134.84 | 137.01 | 643,920 | +1.68(+1.24%) |
Jun 23, 2023 | 135.86 | 137.12 | 135.17 | 135.34 | 914,861 | -0.96(-0.71%) |
Jun 22, 2023 | 136.19 | 136.39 | 134.95 | 136.30 | 493,472 | +0.32(+0.23%) |
Jun 21, 2023 | 136.25 | 136.57 | 135.01 | 135.98 | 739,566 | +0.05(+0.04%) |
Jun 20, 2023 | 135.91 | 136.94 | 135.13 | 135.93 | 773,905 | -0.84(-0.61%) |
Jun 16, 2023 | 137.10 | 138.38 | 136.60 | 136.77 | 940,010 | +0.11(+0.08%) |
Jun 15, 2023 | 135.14 | 137.47 | 135.03 | 136.66 | 961,721 | +0.60(+0.44%) |
Jun 14, 2023 | 134.57 | 136.74 | 134.11 | 136.06 | 949,169 | +1.49(+1.11%) |
Jun 13, 2023 | 135.24 | 135.53 | 133.97 | 134.57 | 988,775 | -0.40(-0.29%) |
Jun 12, 2023 | 135.29 | 135.64 | 134.01 | 134.97 | 689,661 | -0.10(-0.07%) |
Jun 09, 2023 | 134.99 | 135.59 | 133.77 | 135.07 | 697,869 | -0.17(-0.12%) |
Jun 08, 2023 | 134.48 | 135.76 | 133.36 | 135.24 | 799,348 | +0.95(+0.71%) |
Jun 07, 2023 | 135.89 | 136.45 | 134.16 | 134.28 | 995,203 | -1.61(-1.19%) |
Jun 06, 2023 | 137.33 | 138.43 | 135.48 | 135.89 | 819,889 | -1.44(-1.05%) |
Jun 05, 2023 | 138.65 | 139.59 | 137.27 | 137.33 | 546,200 | -1.37(-0.99%) |
Jun 02, 2023 | 136.96 | 139.39 | 136.44 | 138.71 | 650,899 | +1.89(+1.38%) |
Jun 01, 2023 | 135.43 | 136.86 | 135.25 | 136.82 | 612,333 | +0.93(+0.69%) |
May 31, 2023 | 136.20 | 137.19 | 135.70 | 135.88 | 1,263,066 | -0.27(-0.20%) |
May 30, 2023 | 137.84 | 137.84 | 135.31 | 136.15 | 603,182 | -1.52(-1.11%) |
May 26, 2023 | 137.24 | 139.22 | 137.12 | 137.67 | 722,075 | +0.85(+0.62%) |
May 25, 2023 | 136.14 | 137.24 | 135.34 | 136.83 | 560,911 | +0.43(+0.31%) |
May 24, 2023 | 136.81 | 137.70 | 136.36 | 136.40 | 523,837 | -0.38(-0.28%) |
May 23, 2023 | 137.88 | 138.23 | 136.24 | 136.78 | 564,819 | -1.73(-1.25%) |
May 22, 2023 | 139.42 | 139.78 | 138.03 | 138.51 | 393,898 | -1.00(-0.72%) |
May 19, 2023 | 139.23 | 140.07 | 138.78 | 139.51 | 650,623 | +0.85(+0.62%) |
May 18, 2023 | 138.93 | 139.31 | 137.72 | 138.66 | 873,229 | -1.15(-0.83%) |
May 17, 2023 | 142.18 | 142.48 | 138.65 | 139.81 | 1,088,896 | -1.53(-1.08%) |
May 16, 2023 | 142.59 | 142.59 | 141.08 | 141.34 | 738,116 | -1.46(-1.02%) |
May 15, 2023 | 143.03 | 143.62 | 141.48 | 142.80 | 897,751 | -0.28(-0.19%) |
May 12, 2023 | 142.77 | 144.22 | 142.73 | 143.08 | 511,567 | +0.30(+0.21%) |
May 11, 2023 | 144.06 | 144.67 | 141.80 | 142.78 | 698,714 | -1.27(-0.88%) |
May 10, 2023 | 142.53 | 144.12 | 142.25 | 144.06 | 706,874 | +2.10(+1.48%) |
May 09, 2023 | 141.09 | 142.72 | 141.03 | 141.96 | 992,499 | +1.11(+0.79%) |
May 08, 2023 | 139.65 | 141.99 | 139.63 | 140.85 | 692,049 | +1.07(+0.77%) |
May 05, 2023 | 138.41 | 139.89 | 138.32 | 139.78 | 565,516 | +1.49(+1.08%) |
May 04, 2023 | 137.80 | 139.36 | 137.69 | 138.29 | 681,526 | +0.34(+0.25%) |
May 03, 2023 | 138.50 | 139.44 | 137.29 | 137.95 | 693,372 | -0.08(-0.06%) |
May 02, 2023 | 138.06 | 138.37 | 136.12 | 138.03 | 1,144,236 | -0.09(-0.06%) |