Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 149.88 | 150.85 | 146.56 | 147.70 | 489,878 | -1.53(-1.02%) |
Jul 28, 2023 | 146.11 | 151.27 | 140.54 | 149.23 | 986,482 | +11.99(+8.74%) |
Jul 27, 2023 | 140.47 | 142.44 | 136.84 | 137.24 | 427,517 | -2.26(-1.62%) |
Jul 26, 2023 | 141.43 | 142.85 | 137.60 | 139.50 | 377,350 | -2.68(-1.88%) |
Jul 25, 2023 | 139.80 | 143.87 | 139.80 | 142.18 | 336,206 | +1.96(+1.40%) |
Jul 24, 2023 | 139.24 | 141.43 | 138.41 | 140.22 | 213,936 | +0.88(+0.63%) |
Jul 21, 2023 | 138.06 | 139.91 | 138.00 | 139.33 | 338,831 | +2.39(+1.75%) |
Jul 20, 2023 | 146.55 | 146.55 | 135.25 | 136.94 | 597,631 | -8.12(-5.60%) |
Jul 19, 2023 | 144.74 | 145.50 | 142.49 | 145.07 | 356,774 | +0.03(+0.02%) |
Jul 18, 2023 | 145.69 | 147.50 | 144.24 | 145.04 | 227,968 | +0.35(+0.24%) |
Jul 17, 2023 | 144.17 | 145.41 | 142.94 | 144.69 | 274,785 | +0.06(+0.04%) |
Jul 14, 2023 | 143.84 | 144.84 | 142.04 | 144.63 | 324,612 | +1.48(+1.03%) |
Jul 13, 2023 | 141.80 | 144.33 | 141.36 | 143.15 | 314,437 | +1.98(+1.40%) |
Jul 12, 2023 | 139.02 | 141.67 | 138.23 | 141.17 | 221,083 | +4.40(+3.22%) |
Jul 11, 2023 | 136.01 | 137.23 | 134.86 | 136.77 | 254,167 | +0.69(+0.51%) |
Jul 10, 2023 | 131.31 | 136.13 | 131.31 | 136.07 | 325,650 | +4.43(+3.37%) |
Jul 07, 2023 | 130.50 | 133.29 | 129.76 | 131.64 | 371,589 | +1.78(+1.37%) |
Jul 06, 2023 | 134.07 | 134.15 | 128.01 | 129.86 | 485,864 | -6.22(-4.57%) |
Jul 05, 2023 | 139.93 | 139.93 | 135.82 | 136.08 | 365,690 | -3.84(-2.74%) |
Jul 03, 2023 | 141.50 | 142.02 | 138.46 | 139.92 | 126,757 | -1.16(-0.82%) |
Jun 30, 2023 | 140.75 | 141.50 | 139.10 | 141.08 | 282,541 | +1.86(+1.34%) |
Jun 29, 2023 | 138.20 | 139.35 | 136.59 | 139.22 | 294,018 | +1.09(+0.79%) |
Jun 28, 2023 | 138.01 | 139.99 | 137.26 | 138.12 | 386,840 | -0.29(-0.21%) |
Jun 27, 2023 | 133.83 | 139.37 | 133.83 | 138.41 | 324,905 | +4.40(+3.29%) |
Jun 26, 2023 | 136.47 | 138.41 | 133.97 | 134.01 | 334,036 | -1.90(-1.40%) |
Jun 23, 2023 | 133.65 | 136.84 | 133.65 | 135.91 | 746,464 | +2.01(+1.50%) |
Jun 22, 2023 | 133.50 | 134.35 | 131.62 | 133.90 | 491,120 | -0.13(-0.10%) |
Jun 21, 2023 | 130.86 | 134.53 | 130.85 | 134.03 | 456,233 | +2.25(+1.71%) |
Jun 20, 2023 | 129.76 | 132.61 | 129.57 | 131.78 | 470,442 | +2.54(+1.96%) |
Jun 16, 2023 | 131.26 | 131.32 | 128.10 | 129.24 | 728,930 | -0.49(-0.37%) |
Jun 15, 2023 | 129.32 | 129.86 | 127.44 | 129.72 | 293,063 | +4.07(+3.24%) |
May 08, 2023 | 124.37 | 126.25 | 123.22 | 125.65 | 287,050 | +0.83(+0.67%) |
May 05, 2023 | 124.35 | 124.99 | 122.52 | 124.82 | 276,334 | +1.97(+1.60%) |
May 04, 2023 | 124.02 | 125.07 | 122.00 | 122.85 | 369,757 | -1.99(-1.59%) |
May 03, 2023 | 125.55 | 127.80 | 124.64 | 124.84 | 387,246 | -0.23(-0.18%) |
May 02, 2023 | 124.71 | 125.40 | 121.56 | 125.07 | 418,551 | +0.53(+0.43%) |