Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 140.41 | 140.70 | 139.53 | 140.14 | 795,454 | -0.27(-0.19%) |
Jul 28, 2023 | 140.45 | 141.59 | 139.60 | 140.40 | 809,425 | +0.55(+0.39%) |
Jul 27, 2023 | 142.15 | 142.68 | 138.73 | 139.86 | 1,376,490 | -1.97(-1.39%) |
Jul 26, 2023 | 140.66 | 142.85 | 140.46 | 141.82 | 891,598 | -0.18(-0.13%) |
Jul 25, 2023 | 143.56 | 144.31 | 141.59 | 142.00 | 918,508 | -2.18(-1.51%) |
Jul 24, 2023 | 143.54 | 144.62 | 143.12 | 144.19 | 867,101 | +0.61(+0.42%) |
Jul 21, 2023 | 143.94 | 144.79 | 143.47 | 143.58 | 1,101,467 | +0.88(+0.62%) |
Jul 20, 2023 | 139.71 | 142.76 | 139.40 | 142.70 | 553,032 | +2.88(+2.06%) |
Jul 19, 2023 | 138.79 | 140.02 | 138.30 | 139.82 | 570,309 | +0.87(+0.63%) |
Jul 18, 2023 | 139.65 | 140.00 | 138.20 | 138.94 | 1,075,722 | -1.50(-1.07%) |
Jul 17, 2023 | 140.50 | 141.86 | 140.32 | 140.44 | 805,720 | +0.06(+0.04%) |
Jul 14, 2023 | 139.74 | 140.87 | 139.03 | 140.38 | 937,178 | +0.30(+0.21%) |
Jul 13, 2023 | 138.28 | 140.42 | 137.59 | 140.09 | 1,031,746 | +1.93(+1.39%) |
Jul 12, 2023 | 138.55 | 139.72 | 136.99 | 138.16 | 1,218,649 | +0.55(+0.40%) |
Jul 11, 2023 | 137.60 | 137.77 | 136.06 | 137.62 | 1,126,387 | -0.06(-0.04%) |
Jul 10, 2023 | 137.73 | 139.20 | 137.40 | 137.67 | 752,488 | -0.11(-0.08%) |
Jul 07, 2023 | 138.23 | 139.04 | 137.76 | 137.78 | 918,729 | -1.25(-0.90%) |
Jul 06, 2023 | 139.23 | 139.76 | 138.67 | 139.03 | 1,365,055 | -1.15(-0.82%) |
Jul 05, 2023 | 140.06 | 140.54 | 139.75 | 140.19 | 889,637 | -0.15(-0.11%) |
Jul 03, 2023 | 140.92 | 141.23 | 139.92 | 140.34 | 573,225 | -1.55(-1.09%) |
Jun 30, 2023 | 139.56 | 142.10 | 139.08 | 141.88 | 1,124,937 | +2.64(+1.90%) |
Jun 29, 2023 | 138.10 | 139.45 | 137.39 | 139.24 | 861,322 | +1.39(+1.01%) |
Jun 28, 2023 | 137.82 | 138.16 | 137.00 | 137.85 | 747,927 | +0.08(+0.06%) |
Jun 27, 2023 | 137.21 | 138.67 | 136.71 | 137.77 | 984,460 | +0.99(+0.73%) |
Jun 26, 2023 | 135.17 | 137.53 | 134.61 | 136.78 | 645,023 | +1.68(+1.24%) |
Jun 23, 2023 | 135.63 | 136.88 | 134.94 | 135.10 | 916,429 | -0.96(-0.71%) |
Jun 22, 2023 | 135.96 | 136.16 | 134.72 | 136.07 | 494,318 | +0.32(+0.23%) |
Jun 21, 2023 | 136.02 | 136.33 | 134.78 | 135.75 | 740,833 | +0.05(+0.04%) |
Jun 20, 2023 | 135.68 | 136.70 | 134.90 | 135.70 | 775,231 | -0.83(-0.61%) |
Jun 16, 2023 | 136.87 | 138.14 | 136.36 | 136.53 | 941,620 | +0.11(+0.08%) |
Jun 15, 2023 | 134.91 | 137.24 | 134.80 | 136.42 | 963,369 | +0.60(+0.44%) |
Jun 14, 2023 | 134.34 | 136.50 | 133.88 | 135.83 | 950,795 | +1.49(+1.11%) |
Jun 13, 2023 | 135.00 | 135.30 | 133.75 | 134.34 | 990,469 | -0.40(-0.29%) |
Jun 12, 2023 | 135.06 | 135.41 | 133.78 | 134.74 | 690,843 | -0.10(-0.07%) |
Jun 09, 2023 | 134.76 | 135.36 | 133.54 | 134.84 | 699,065 | -0.17(-0.13%) |
Jun 08, 2023 | 134.25 | 135.53 | 133.13 | 135.00 | 800,717 | +0.95(+0.71%) |
Jun 07, 2023 | 135.66 | 136.22 | 133.93 | 134.05 | 996,908 | -1.61(-1.19%) |
Jun 06, 2023 | 137.10 | 138.19 | 135.25 | 135.66 | 821,294 | -1.44(-1.05%) |
Jun 05, 2023 | 138.41 | 139.35 | 137.04 | 137.10 | 547,136 | -1.37(-0.99%) |
Jun 02, 2023 | 136.72 | 139.15 | 136.21 | 138.47 | 652,014 | +1.89(+1.38%) |
Jun 01, 2023 | 135.20 | 136.62 | 135.02 | 136.58 | 613,382 | +0.93(+0.69%) |
May 31, 2023 | 135.97 | 136.96 | 135.47 | 135.65 | 1,265,230 | -0.27(-0.20%) |
May 30, 2023 | 137.60 | 137.60 | 135.07 | 135.92 | 604,215 | -1.52(-1.11%) |
May 26, 2023 | 137.01 | 138.99 | 136.88 | 137.44 | 723,313 | +0.84(+0.62%) |
May 25, 2023 | 135.91 | 137.01 | 135.10 | 136.59 | 561,872 | +0.43(+0.31%) |
May 24, 2023 | 136.57 | 137.47 | 136.13 | 136.16 | 524,734 | -0.38(-0.28%) |
May 23, 2023 | 137.65 | 137.99 | 136.01 | 136.54 | 565,787 | -1.73(-1.25%) |
May 22, 2023 | 139.18 | 139.54 | 137.79 | 138.27 | 394,573 | -1.00(-0.72%) |
May 19, 2023 | 139.00 | 139.83 | 138.55 | 139.27 | 651,737 | +0.85(+0.62%) |
May 18, 2023 | 138.69 | 139.07 | 137.49 | 138.42 | 874,725 | -1.15(-0.82%) |
May 17, 2023 | 141.93 | 142.24 | 138.41 | 139.57 | 1,090,762 | -1.53(-1.08%) |
May 16, 2023 | 142.35 | 142.35 | 140.84 | 141.10 | 739,381 | -1.46(-1.02%) |
May 15, 2023 | 142.79 | 143.37 | 141.24 | 142.56 | 899,289 | -0.28(-0.19%) |
May 12, 2023 | 142.53 | 143.97 | 142.49 | 142.84 | 512,443 | +0.30(+0.21%) |
May 11, 2023 | 143.81 | 144.42 | 141.56 | 142.54 | 699,911 | -1.27(-0.88%) |
May 10, 2023 | 142.29 | 143.88 | 142.00 | 143.81 | 708,085 | +2.09(+1.48%) |
May 09, 2023 | 140.85 | 142.48 | 140.79 | 141.72 | 994,199 | +1.11(+0.79%) |
May 08, 2023 | 139.41 | 141.75 | 139.39 | 140.61 | 693,235 | +1.07(+0.77%) |
May 05, 2023 | 138.17 | 139.65 | 138.08 | 139.54 | 566,485 | +1.49(+1.08%) |
May 04, 2023 | 137.57 | 139.12 | 137.46 | 138.05 | 682,694 | +0.34(+0.24%) |
May 03, 2023 | 138.26 | 139.20 | 137.06 | 137.71 | 694,560 | -0.08(-0.06%) |
May 02, 2023 | 137.82 | 138.13 | 135.89 | 137.79 | 1,146,197 | -0.09(-0.06%) |