Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 143.99 | 144.95 | 143.55 | 144.19 | 1,016,466 | +0.48(+0.33%) |
Jul 28, 2023 | 146.18 | 146.21 | 143.18 | 143.72 | 1,040,819 | -1.52(-1.04%) |
Jul 27, 2023 | 147.29 | 147.90 | 144.07 | 145.23 | 1,757,583 | +0.69(+0.48%) |
Jul 26, 2023 | 144.27 | 146.12 | 143.81 | 144.54 | 810,903 | -0.48(-0.33%) |
Jul 25, 2023 | 144.07 | 145.31 | 143.59 | 145.02 | 894,197 | +0.54(+0.37%) |
Jul 24, 2023 | 145.65 | 145.73 | 143.41 | 144.48 | 699,692 | -1.07(-0.74%) |
Jul 21, 2023 | 144.20 | 146.07 | 143.72 | 145.55 | 769,159 | +1.84(+1.28%) |
Jul 20, 2023 | 140.88 | 144.18 | 140.03 | 143.72 | 746,971 | +2.90(+2.06%) |
Jul 19, 2023 | 140.40 | 142.26 | 140.22 | 140.82 | 1,125,597 | +1.30(+0.93%) |
Jul 18, 2023 | 140.65 | 142.20 | 138.27 | 139.52 | 1,181,467 | -1.39(-0.99%) |
Jul 17, 2023 | 142.01 | 142.75 | 140.88 | 140.91 | 775,195 | -2.09(-1.46%) |
Jul 14, 2023 | 142.03 | 143.25 | 141.19 | 143.00 | 779,913 | +0.74(+0.52%) |
Jul 13, 2023 | 141.93 | 142.34 | 141.31 | 142.26 | 842,199 | +0.01(+0.01%) |
Jul 12, 2023 | 140.51 | 142.76 | 139.55 | 142.25 | 910,419 | +2.85(+2.04%) |
Jul 11, 2023 | 137.53 | 139.42 | 137.33 | 139.40 | 733,485 | +1.89(+1.37%) |
Jul 10, 2023 | 137.54 | 138.33 | 136.64 | 137.51 | 733,711 | -0.45(-0.33%) |
Jul 07, 2023 | 138.24 | 139.14 | 137.62 | 137.96 | 633,393 | -1.33(-0.95%) |
Jul 06, 2023 | 140.60 | 141.01 | 138.97 | 139.29 | 968,988 | -2.33(-1.64%) |
Jul 05, 2023 | 139.90 | 143.57 | 139.84 | 141.62 | 1,257,731 | +0.81(+0.58%) |
Jul 03, 2023 | 139.38 | 140.90 | 138.53 | 140.81 | 529,158 | +1.19(+0.85%) |
Jun 30, 2023 | 137.66 | 139.71 | 137.13 | 139.62 | 1,112,764 | +2.23(+1.62%) |
Jun 29, 2023 | 136.92 | 138.38 | 135.96 | 137.39 | 991,302 | -0.50(-0.36%) |
Jun 28, 2023 | 139.64 | 139.64 | 136.93 | 137.89 | 1,338,004 | -1.86(-1.33%) |
Jun 27, 2023 | 137.13 | 140.01 | 136.26 | 139.74 | 2,341,673 | +2.59(+1.89%) |
Jun 26, 2023 | 141.52 | 142.03 | 136.76 | 137.15 | 2,672,196 | -5.41(-3.79%) |
Jun 23, 2023 | 145.53 | 146.16 | 142.13 | 142.56 | 997,761 | -2.68(-1.84%) |
Jun 22, 2023 | 145.83 | 145.83 | 144.38 | 145.24 | 761,334 | -0.14(-0.09%) |
Jun 21, 2023 | 144.56 | 145.41 | 142.50 | 145.38 | 751,002 | +0.52(+0.36%) |
Jun 20, 2023 | 145.06 | 145.61 | 142.93 | 144.86 | 951,187 | -0.85(-0.58%) |
Jun 16, 2023 | 144.90 | 146.73 | 144.90 | 145.71 | 2,087,692 | +0.87(+0.60%) |
Jun 15, 2023 | 143.46 | 145.47 | 141.73 | 144.84 | 727,847 | +1.94(+1.35%) |
Jun 14, 2023 | 143.51 | 144.93 | 142.73 | 142.90 | 815,742 | -0.24(-0.17%) |
Jun 13, 2023 | 142.04 | 143.24 | 141.53 | 143.15 | 687,186 | +0.32(+0.23%) |
Jun 12, 2023 | 143.91 | 144.24 | 141.50 | 142.82 | 886,712 | -0.62(-0.43%) |
Jun 09, 2023 | 144.28 | 144.54 | 142.17 | 143.44 | 885,620 | -0.45(-0.31%) |
Jun 08, 2023 | 142.95 | 144.21 | 142.44 | 143.89 | 645,863 | +0.04(+0.03%) |
Jun 07, 2023 | 141.09 | 143.98 | 139.83 | 143.85 | 747,434 | +2.24(+1.58%) |
Jun 06, 2023 | 143.41 | 143.41 | 141.58 | 141.61 | 601,594 | -1.09(-0.77%) |
Jun 05, 2023 | 142.20 | 143.69 | 141.45 | 142.71 | 705,324 | +0.12(+0.08%) |
Jun 02, 2023 | 139.69 | 142.97 | 139.22 | 142.59 | 937,955 | +2.17(+1.55%) |
Jun 01, 2023 | 141.28 | 141.34 | 139.10 | 140.42 | 1,112,436 | -0.86(-0.61%) |
May 31, 2023 | 140.18 | 141.43 | 138.73 | 141.28 | 2,509,209 | +1.22(+0.87%) |
May 30, 2023 | 140.84 | 142.40 | 139.89 | 140.06 | 819,679 | -0.25(-0.18%) |
May 26, 2023 | 139.74 | 140.37 | 138.75 | 140.31 | 899,029 | +0.99(+0.71%) |
May 25, 2023 | 140.23 | 140.29 | 138.43 | 139.32 | 883,507 | -0.70(-0.50%) |
May 24, 2023 | 140.44 | 141.35 | 139.63 | 140.03 | 699,983 | -0.32(-0.23%) |
May 23, 2023 | 139.98 | 141.89 | 139.66 | 140.35 | 973,571 | -0.07(-0.05%) |
May 22, 2023 | 138.39 | 141.33 | 138.18 | 140.42 | 1,207,124 | +2.07(+1.50%) |
May 19, 2023 | 139.40 | 139.94 | 138.29 | 138.34 | 743,779 | -0.27(-0.20%) |
May 18, 2023 | 139.38 | 139.73 | 137.41 | 138.62 | 735,850 | -1.84(-1.31%) |
May 17, 2023 | 141.73 | 141.82 | 140.02 | 140.46 | 754,949 | -1.07(-0.75%) |
May 16, 2023 | 143.93 | 144.22 | 140.80 | 141.52 | 807,271 | -2.80(-1.94%) |
May 15, 2023 | 147.12 | 147.15 | 143.77 | 144.32 | 607,502 | -2.16(-1.48%) |
May 12, 2023 | 147.05 | 147.92 | 145.89 | 146.48 | 869,311 | +0.34(+0.23%) |
May 11, 2023 | 146.70 | 146.74 | 144.76 | 146.14 | 770,005 | -0.31(-0.21%) |
May 10, 2023 | 145.64 | 146.89 | 144.88 | 146.45 | 989,167 | +1.82(+1.26%) |
May 09, 2023 | 144.29 | 144.37 | 143.38 | 144.63 | 721,614 | +0.40(+0.28%) |
May 08, 2023 | 144.45 | 145.55 | 143.11 | 144.23 | 572,589 | -0.25(-0.17%) |
May 05, 2023 | 143.54 | 144.94 | 143.21 | 144.48 | 563,417 | +0.59(+0.41%) |
May 04, 2023 | 143.08 | 144.43 | 142.18 | 143.89 | 660,112 | +1.29(+0.91%) |
May 03, 2023 | 143.79 | 145.15 | 142.38 | 142.59 | 608,128 | -0.24(-0.17%) |
May 02, 2023 | 142.35 | 143.67 | 141.05 | 142.84 | 849,299 | +0.15(+0.10%) |