Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 18, 2023 | 139.82 | 140.48 | 134.04 | 134.12 | 3,209,114 | -5.70(-4.08%) |
Jul 17, 2023 | 139.19 | 140.99 | 138.51 | 139.82 | 595,225 | +0.64(+0.46%) |
Jul 14, 2023 | 137.74 | 139.81 | 136.88 | 139.18 | 580,094 | +1.15(+0.83%) |
Jul 13, 2023 | 135.55 | 138.10 | 134.63 | 138.03 | 432,160 | +2.28(+1.68%) |
Jul 12, 2023 | 135.28 | 138.30 | 135.28 | 135.75 | 1,039,244 | +0.94(+0.70%) |
Jul 11, 2023 | 132.62 | 135.16 | 132.07 | 134.81 | 641,413 | +2.01(+1.51%) |
Jul 10, 2023 | 130.64 | 133.04 | 130.64 | 132.80 | 850,629 | +1.57(+1.20%) |
Jul 07, 2023 | 130.65 | 132.14 | 130.09 | 131.23 | 695,912 | -0.51(-0.38%) |
Jul 06, 2023 | 131.09 | 131.89 | 128.38 | 131.74 | 829,924 | -0.95(-0.72%) |
Jul 05, 2023 | 133.56 | 133.89 | 130.07 | 132.69 | 701,375 | -0.94(-0.71%) |
Jul 03, 2023 | 131.95 | 134.06 | 131.46 | 133.64 | 161,889 | +1.56(+1.18%) |
Jun 30, 2023 | 132.23 | 133.51 | 129.30 | 132.08 | 644,734 | +0.69(+0.52%) |
Jun 29, 2023 | 130.33 | 132.12 | 129.59 | 131.39 | 267,274 | +0.20(+0.15%) |
Jun 28, 2023 | 130.64 | 131.38 | 129.89 | 131.19 | 522,150 | +0.60(+0.46%) |
Jun 27, 2023 | 129.32 | 131.16 | 128.86 | 130.60 | 752,805 | +1.71(+1.33%) |
Jun 26, 2023 | 125.39 | 129.34 | 125.39 | 128.89 | 412,635 | +3.10(+2.46%) |
Jun 23, 2023 | 126.83 | 128.32 | 125.77 | 125.79 | 537,469 | -1.40(-1.10%) |
Jun 22, 2023 | 129.96 | 129.96 | 126.43 | 127.19 | 193,945 | -2.32(-1.79%) |
Jun 21, 2023 | 127.63 | 129.75 | 126.17 | 129.51 | 348,430 | +2.09(+1.64%) |
Jun 20, 2023 | 128.00 | 128.51 | 126.19 | 127.43 | 788,797 | -1.49(-1.16%) |
Jun 16, 2023 | 129.90 | 130.59 | 128.17 | 128.92 | 810,807 | -0.44(-0.34%) |
Jun 15, 2023 | 127.15 | 129.98 | 126.65 | 129.36 | 495,232 | +2.23(+1.76%) |
Jun 14, 2023 | 127.63 | 128.56 | 126.95 | 127.12 | 457,134 | -0.73(-0.57%) |
Jun 13, 2023 | 126.23 | 128.72 | 125.08 | 127.86 | 521,957 | +0.18(+0.14%) |
Jun 12, 2023 | 126.80 | 127.99 | 124.54 | 127.68 | 391,000 | +0.83(+0.65%) |
Jun 09, 2023 | 128.23 | 128.23 | 125.64 | 126.85 | 517,571 | -1.43(-1.12%) |
Jun 08, 2023 | 130.16 | 130.84 | 127.57 | 128.28 | 583,863 | -2.84(-2.17%) |
Jun 07, 2023 | 126.47 | 131.58 | 125.43 | 131.12 | 675,124 | +5.38(+4.27%) |
Jun 06, 2023 | 126.94 | 127.47 | 125.20 | 125.75 | 645,603 | -1.04(-0.82%) |
Jun 05, 2023 | 127.74 | 129.36 | 126.64 | 126.79 | 462,400 | -1.41(-1.10%) |
Jun 02, 2023 | 126.50 | 128.92 | 125.79 | 128.20 | 684,758 | +2.50(+1.99%) |
Jun 01, 2023 | 125.91 | 126.61 | 124.03 | 125.70 | 485,403 | -0.84(-0.67%) |
May 31, 2023 | 128.65 | 129.27 | 125.74 | 126.55 | 814,828 | -1.78(-1.39%) |
May 30, 2023 | 129.19 | 130.61 | 127.50 | 128.32 | 577,201 | -0.30(-0.23%) |
May 26, 2023 | 128.10 | 128.79 | 127.04 | 128.62 | 346,178 | +0.94(+0.74%) |
May 25, 2023 | 129.35 | 129.35 | 126.80 | 127.68 | 591,419 | -0.94(-0.73%) |
May 24, 2023 | 129.31 | 130.63 | 127.87 | 128.62 | 731,164 | -1.16(-0.90%) |
May 23, 2023 | 130.17 | 130.90 | 129.54 | 129.78 | 237,454 | -0.62(-0.47%) |
May 22, 2023 | 130.38 | 131.07 | 129.08 | 130.40 | 832,867 | +0.62(+0.47%) |
May 19, 2023 | 131.60 | 131.96 | 129.44 | 129.78 | 686,106 | -0.94(-0.72%) |
May 18, 2023 | 130.01 | 131.27 | 129.88 | 130.73 | 508,840 | +0.20(+0.15%) |
May 17, 2023 | 131.21 | 131.92 | 129.91 | 130.53 | 621,822 | -0.08(-0.06%) |
May 16, 2023 | 133.26 | 133.29 | 130.61 | 130.61 | 337,942 | -2.71(-2.03%) |
May 15, 2023 | 134.71 | 134.99 | 132.84 | 133.32 | 704,599 | -1.09(-0.81%) |
May 12, 2023 | 133.74 | 134.44 | 132.75 | 134.41 | 261,940 | +0.79(+0.59%) |
May 11, 2023 | 136.40 | 136.40 | 133.12 | 133.63 | 705,014 | -3.53(-2.57%) |
May 10, 2023 | 137.99 | 138.31 | 135.86 | 137.15 | 1,088,794 | -0.10(-0.07%) |
May 09, 2023 | 136.59 | 137.55 | 134.54 | 137.25 | 1,198,220 | +0.02(+0.01%) |
May 08, 2023 | 134.04 | 137.68 | 134.04 | 137.23 | 627,250 | +1.87(+1.38%) |
May 05, 2023 | 132.10 | 135.51 | 132.09 | 135.37 | 1,146,436 | +3.34(+2.53%) |
May 04, 2023 | 129.68 | 132.92 | 129.50 | 132.03 | 721,599 | +2.70(+2.09%) |
May 03, 2023 | 132.03 | 132.09 | 127.86 | 129.33 | 1,654,904 | -3.13(-2.36%) |
May 02, 2023 | 132.49 | 133.45 | 131.22 | 132.46 | 775,868 | -1.11(-0.83%) |
May 01, 2023 | 133.34 | 133.83 | 132.00 | 133.57 | 382,834 | +0.08(+0.06%) |
Apr 28, 2023 | 132.72 | 134.06 | 131.78 | 133.49 | 491,269 | +1.24(+0.94%) |
Apr 27, 2023 | 130.91 | 132.69 | 130.91 | 132.25 | 403,155 | +1.37(+1.05%) |
Apr 26, 2023 | 131.50 | 132.59 | 130.40 | 130.88 | 421,534 | -0.70(-0.53%) |
Apr 25, 2023 | 132.75 | 133.54 | 131.57 | 131.57 | 795,101 | -1.46(-1.10%) |
Apr 24, 2023 | 132.66 | 133.37 | 131.87 | 133.03 | 541,634 | +0.97(+0.74%) |
Apr 21, 2023 | 133.38 | 134.07 | 131.81 | 132.06 | 1,078,591 | -0.78(-0.58%) |
Apr 20, 2023 | 133.84 | 134.12 | 131.63 | 132.83 | 1,014,788 | -0.99(-0.74%) |
Apr 19, 2023 | 135.50 | 136.22 | 133.75 | 133.83 | 1,156,453 | -1.95(-1.43%) |
Apr 18, 2023 | 136.56 | 137.15 | 133.79 | 135.77 | 1,345,849 | -1.14(-0.83%) |
Apr 17, 2023 | 136.35 | 137.41 | 134.78 | 136.92 | 927,603 | +0.82(+0.61%) |
Apr 14, 2023 | 139.38 | 141.34 | 135.43 | 136.09 | 1,509,210 | -3.20(-2.30%) |
Apr 13, 2023 | 141.76 | 142.73 | 137.09 | 139.29 | 1,477,031 | -3.11(-2.18%) |
Apr 12, 2023 | 144.26 | 144.48 | 142.32 | 142.40 | 1,243,531 | -0.86(-0.60%) |
Apr 11, 2023 | 143.22 | 143.84 | 142.38 | 143.26 | 1,318,633 | +0.34(+0.23%) |
Apr 10, 2023 | 140.79 | 142.96 | 139.97 | 142.92 | 1,418,187 | +1.33(+0.94%) |
Apr 06, 2023 | 139.47 | 141.70 | 138.37 | 141.59 | 1,568,538 | +2.90(+2.09%) |
Apr 05, 2023 | 139.34 | 140.01 | 137.31 | 138.69 | 1,541,828 | -0.09(-0.06%) |
Apr 04, 2023 | 134.94 | 139.35 | 134.00 | 138.78 | 4,367,608 | +5.07(+3.79%) |