Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 151.02 | 151.77 | 149.62 | 150.68 | 4,209,867 | -0.34(-0.22%) |
Jul 28, 2023 | 148.68 | 152.36 | 147.81 | 151.02 | 7,850,428 | +5.76(+3.96%) |
Jul 27, 2023 | 143.37 | 149.52 | 143.35 | 145.26 | 8,976,658 | +7.08(+5.12%) |
Jul 26, 2023 | 136.81 | 139.45 | 135.99 | 138.19 | 4,074,420 | -1.03(-0.74%) |
Jul 25, 2023 | 137.86 | 140.55 | 137.67 | 139.22 | 5,068,687 | +1.70(+1.24%) |
Jul 24, 2023 | 136.78 | 138.25 | 136.03 | 137.52 | 5,308,753 | +1.94(+1.43%) |
Jul 21, 2023 | 134.41 | 136.48 | 134.38 | 135.58 | 16,013,376 | +2.35(+1.76%) |
Jul 20, 2023 | 137.00 | 137.36 | 132.72 | 133.24 | 9,942,099 | -7.69(-5.46%) |
Jul 19, 2023 | 143.19 | 143.78 | 140.34 | 140.93 | 5,409,618 | -2.71(-1.89%) |
Jul 18, 2023 | 142.94 | 144.28 | 141.06 | 143.65 | 6,531,941 | -0.98(-0.68%) |
Jul 17, 2023 | 142.12 | 145.62 | 140.98 | 144.63 | 6,344,795 | +2.74(+1.93%) |
Jul 14, 2023 | 143.70 | 144.52 | 141.53 | 141.88 | 6,095,321 | +0.09(+0.06%) |
Jul 13, 2023 | 139.28 | 142.80 | 139.18 | 141.80 | 5,443,217 | +3.74(+2.71%) |
Jul 12, 2023 | 138.38 | 138.86 | 137.03 | 138.06 | 5,622,606 | +1.32(+0.97%) |
Jul 11, 2023 | 139.34 | 139.60 | 133.21 | 136.74 | 7,754,843 | -2.98(-2.13%) |
Jul 10, 2023 | 138.94 | 141.03 | 138.86 | 139.72 | 6,421,307 | +0.98(+0.71%) |
Jul 07, 2023 | 138.78 | 141.27 | 138.57 | 138.73 | 3,480,270 | -0.80(-0.58%) |
Jul 06, 2023 | 139.82 | 140.48 | 137.93 | 139.54 | 5,828,671 | -1.87(-1.32%) |
Jul 05, 2023 | 143.39 | 144.05 | 141.31 | 141.41 | 5,229,706 | -3.19(-2.21%) |
Jul 03, 2023 | 143.16 | 145.03 | 142.52 | 144.60 | 2,548,880 | +0.92(+0.64%) |
Jun 30, 2023 | 144.43 | 144.68 | 142.58 | 143.67 | 6,179,773 | +0.31(+0.21%) |
Jun 29, 2023 | 143.82 | 144.38 | 142.65 | 143.37 | 3,939,857 | +0.20(+0.14%) |
Jun 28, 2023 | 141.94 | 145.04 | 141.20 | 143.17 | 6,684,377 | -2.50(-1.72%) |
Jun 27, 2023 | 139.31 | 145.81 | 139.12 | 145.67 | 7,385,940 | +6.71(+4.83%) |
Jun 26, 2023 | 135.65 | 140.03 | 135.65 | 138.96 | 7,299,329 | +3.71(+2.74%) |
Jun 23, 2023 | 135.73 | 135.97 | 134.03 | 135.25 | 7,051,253 | -2.83(-2.05%) |
Jun 22, 2023 | 134.19 | 138.76 | 134.19 | 138.09 | 3,786,444 | +2.24(+1.65%) |
Jun 21, 2023 | 137.70 | 138.33 | 135.06 | 135.85 | 4,743,330 | -1.84(-1.33%) |
Jun 20, 2023 | 138.28 | 139.48 | 136.45 | 137.69 | 3,863,145 | -0.41(-0.30%) |
Jun 16, 2023 | 140.05 | 140.11 | 137.30 | 138.10 | 8,900,683 | -1.16(-0.84%) |
Jun 15, 2023 | 137.86 | 140.58 | 137.10 | 139.26 | 5,557,200 | -1.06(-0.76%) |
Jun 14, 2023 | 137.58 | 140.51 | 137.40 | 140.32 | 6,513,327 | -0.62(-0.44%) |
Jun 13, 2023 | 140.65 | 141.68 | 138.57 | 140.94 | 6,899,951 | +1.77(+1.27%) |
Jun 12, 2023 | 136.91 | 139.39 | 136.01 | 139.17 | 5,968,714 | +3.87(+2.86%) |
Jun 09, 2023 | 136.97 | 137.15 | 135.01 | 135.31 | 3,698,199 | -0.08(-0.06%) |
Jun 08, 2023 | 135.04 | 135.94 | 133.35 | 135.38 | 4,534,312 | +1.18(+0.88%) |
Jun 07, 2023 | 134.46 | 136.22 | 132.78 | 134.20 | 4,864,485 | +1.06(+0.80%) |
Jun 06, 2023 | 130.61 | 134.54 | 129.97 | 133.14 | 5,501,864 | +0.21(+0.16%) |
Jun 05, 2023 | 134.01 | 134.34 | 132.24 | 132.93 | 3,820,872 | -0.90(-0.67%) |
Jun 02, 2023 | 134.33 | 134.52 | 131.59 | 133.82 | 5,359,689 | -0.20(-0.15%) |
Jun 01, 2023 | 132.93 | 135.37 | 130.90 | 134.02 | 5,036,948 | +1.52(+1.15%) |
May 31, 2023 | 132.80 | 134.94 | 131.37 | 132.50 | 11,435,343 | -3.25(-2.39%) |
May 30, 2023 | 137.17 | 137.97 | 134.67 | 135.75 | 7,800,089 | +0.51(+0.37%) |
May 26, 2023 | 129.99 | 135.87 | 129.21 | 135.25 | 9,138,504 | +5.56(+4.28%) |
May 25, 2023 | 126.41 | 129.95 | 125.37 | 129.69 | 9,631,634 | +8.69(+7.18%) |
May 24, 2023 | 121.19 | 121.89 | 119.46 | 121.00 | 6,351,201 | -2.42(-1.96%) |
May 23, 2023 | 124.81 | 125.65 | 123.13 | 123.43 | 4,644,294 | -2.04(-1.63%) |
May 22, 2023 | 126.14 | 126.47 | 124.58 | 125.47 | 4,747,985 | -0.40(-0.31%) |
May 19, 2023 | 127.20 | 127.23 | 124.18 | 125.86 | 10,345,575 | -2.95(-2.29%) |
May 18, 2023 | 124.73 | 130.93 | 124.69 | 128.81 | 10,968,978 | +4.18(+3.36%) |
May 17, 2023 | 121.21 | 125.22 | 120.84 | 124.63 | 7,411,575 | +4.74(+3.95%) |
May 16, 2023 | 119.80 | 122.01 | 119.41 | 119.89 | 5,124,652 | -0.19(-0.16%) |
May 15, 2023 | 115.69 | 120.22 | 115.03 | 120.08 | 5,909,155 | +4.98(+4.32%) |
May 12, 2023 | 115.71 | 116.07 | 114.01 | 115.10 | 3,871,765 | +0.62(+0.55%) |
May 11, 2023 | 114.31 | 114.84 | 112.94 | 114.47 | 3,661,900 | +0.05(+0.04%) |
May 10, 2023 | 114.53 | 115.25 | 113.17 | 114.42 | 4,136,337 | +1.56(+1.38%) |
May 09, 2023 | 113.11 | 113.43 | 111.90 | 112.87 | 3,199,880 | -1.89(-1.65%) |
May 08, 2023 | 115.86 | 116.58 | 113.95 | 114.76 | 3,275,567 | -0.31(-0.27%) |
May 05, 2023 | 112.73 | 115.62 | 112.00 | 115.07 | 4,916,379 | +3.58(+3.21%) |
May 04, 2023 | 112.08 | 112.44 | 110.77 | 111.49 | 3,609,238 | -0.83(-0.74%) |
May 03, 2023 | 110.98 | 114.28 | 110.93 | 112.32 | 5,672,270 | +1.12(+1.01%) |
May 02, 2023 | 111.95 | 112.42 | 110.25 | 111.20 | 4,890,812 | -0.78(-0.70%) |