Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 138.47 | 139.35 | 136.22 | 136.91 | 280,088 | -1.15(-0.83%) |
Jul 28, 2023 | 138.57 | 138.85 | 136.55 | 138.06 | 457,143 | +0.79(+0.58%) |
Jul 27, 2023 | 138.93 | 138.93 | 137.04 | 137.27 | 793,169 | -1.38(-0.99%) |
Jul 26, 2023 | 139.14 | 140.90 | 138.09 | 138.64 | 357,544 | -0.48(-0.34%) |
Jul 25, 2023 | 139.48 | 140.21 | 138.56 | 139.12 | 226,590 | -0.60(-0.43%) |
Jul 24, 2023 | 140.14 | 141.11 | 138.84 | 139.72 | 332,256 | -0.72(-0.51%) |
Jul 21, 2023 | 141.80 | 142.40 | 139.81 | 140.45 | 346,473 | -1.00(-0.70%) |
Jul 20, 2023 | 140.30 | 141.58 | 139.12 | 141.44 | 276,973 | +2.57(+1.85%) |
Jul 19, 2023 | 139.02 | 139.63 | 137.65 | 138.88 | 337,620 | -0.24(-0.18%) |
Jul 18, 2023 | 137.95 | 140.66 | 137.83 | 139.12 | 294,091 | +0.19(+0.13%) |
Jul 17, 2023 | 136.54 | 139.71 | 136.26 | 138.93 | 347,475 | +2.07(+1.51%) |
Jul 14, 2023 | 138.86 | 138.97 | 136.72 | 136.87 | 262,616 | -1.62(-1.17%) |
Jul 13, 2023 | 136.21 | 138.53 | 136.03 | 138.49 | 473,163 | +1.41(+1.03%) |
Jul 12, 2023 | 139.31 | 140.29 | 136.94 | 137.07 | 361,472 | -1.33(-0.96%) |
Jul 11, 2023 | 139.52 | 140.36 | 138.36 | 138.40 | 240,061 | -0.48(-0.34%) |
Jul 10, 2023 | 139.14 | 140.19 | 138.40 | 138.88 | 334,579 | -0.51(-0.36%) |
Jul 07, 2023 | 138.18 | 140.72 | 138.18 | 139.38 | 499,293 | +1.16(+0.84%) |
Jul 06, 2023 | 135.68 | 138.56 | 134.71 | 138.22 | 415,355 | +2.16(+1.58%) |
Jul 05, 2023 | 135.40 | 137.76 | 134.92 | 136.07 | 400,422 | -0.58(-0.42%) |
Jul 03, 2023 | 135.10 | 137.85 | 134.76 | 136.64 | 151,956 | +1.36(+1.00%) |
Jun 30, 2023 | 135.64 | 136.85 | 134.94 | 135.29 | 566,522 | +0.66(+0.49%) |
Jun 29, 2023 | 135.83 | 136.77 | 134.40 | 134.62 | 390,603 | -0.92(-0.68%) |
Jun 28, 2023 | 135.95 | 135.95 | 134.20 | 135.54 | 347,905 | -0.73(-0.54%) |
Jun 27, 2023 | 135.35 | 136.90 | 135.35 | 136.27 | 309,776 | +0.91(+0.67%) |
Jun 26, 2023 | 135.99 | 137.97 | 135.23 | 135.36 | 552,096 | -0.62(-0.46%) |
Jun 23, 2023 | 135.28 | 137.65 | 132.27 | 135.99 | 883,102 | -2.78(-2.00%) |
Jun 22, 2023 | 140.21 | 140.21 | 136.47 | 138.77 | 502,612 | -0.94(-0.67%) |
Jun 21, 2023 | 140.65 | 141.82 | 139.55 | 139.70 | 548,407 | -1.00(-0.71%) |
Jun 20, 2023 | 139.33 | 141.48 | 138.35 | 140.71 | 481,755 | +1.19(+0.85%) |
Jun 16, 2023 | 141.62 | 141.62 | 138.49 | 139.52 | 664,561 | -1.41(-1.00%) |
Jun 15, 2023 | 137.08 | 141.05 | 137.07 | 140.93 | 551,475 | +3.29(+2.39%) |
Jun 14, 2023 | 140.49 | 141.84 | 137.38 | 137.65 | 350,016 | -3.07(-2.18%) |
Jun 13, 2023 | 140.14 | 141.89 | 140.09 | 140.72 | 305,717 | +0.59(+0.42%) |
Jun 12, 2023 | 140.61 | 141.54 | 139.08 | 140.13 | 260,772 | -0.61(-0.44%) |
Jun 09, 2023 | 141.12 | 141.96 | 140.09 | 140.75 | 238,616 | -0.30(-0.21%) |
Jun 08, 2023 | 142.74 | 143.47 | 140.49 | 141.05 | 257,277 | -1.87(-1.31%) |
Jun 07, 2023 | 140.71 | 143.43 | 139.20 | 142.92 | 375,015 | +3.73(+2.68%) |
Jun 06, 2023 | 139.49 | 141.09 | 138.38 | 139.20 | 394,003 | -0.19(-0.13%) |
Jun 05, 2023 | 141.16 | 141.87 | 138.88 | 139.38 | 518,100 | -2.72(-1.91%) |
Jun 02, 2023 | 139.92 | 142.73 | 139.92 | 142.10 | 354,781 | +3.74(+2.70%) |
Jun 01, 2023 | 137.54 | 138.68 | 137.18 | 138.37 | 374,926 | +1.80(+1.32%) |
May 31, 2023 | 138.49 | 138.83 | 135.43 | 136.56 | 390,312 | -2.77(-1.99%) |
May 30, 2023 | 139.81 | 140.30 | 138.19 | 139.33 | 224,851 | -0.81(-0.58%) |
May 26, 2023 | 140.71 | 140.71 | 139.13 | 140.14 | 343,641 | -0.03(-0.02%) |
May 25, 2023 | 140.47 | 141.77 | 139.52 | 140.17 | 288,794 | -0.82(-0.58%) |
May 24, 2023 | 141.94 | 142.62 | 140.88 | 140.99 | 335,223 | -1.82(-1.28%) |
May 23, 2023 | 145.34 | 147.08 | 142.37 | 142.82 | 447,340 | -2.66(-1.83%) |
May 22, 2023 | 146.34 | 147.05 | 144.99 | 145.48 | 210,884 | -1.02(-0.70%) |
May 19, 2023 | 147.28 | 148.04 | 145.68 | 146.50 | 327,326 | +0.12(+0.08%) |
May 18, 2023 | 144.34 | 146.80 | 144.22 | 146.39 | 274,430 | +1.44(+1.00%) |
May 17, 2023 | 144.79 | 146.61 | 144.60 | 144.94 | 502,620 | +0.92(+0.64%) |
May 16, 2023 | 144.87 | 145.48 | 143.85 | 144.03 | 277,267 | -1.47(-1.01%) |
May 15, 2023 | 144.70 | 145.76 | 144.16 | 145.50 | 256,837 | +1.48(+1.03%) |
May 12, 2023 | 145.53 | 145.75 | 142.80 | 144.02 | 340,462 | -1.02(-0.70%) |
May 11, 2023 | 142.00 | 145.22 | 142.00 | 145.03 | 411,565 | +2.01(+1.40%) |
May 10, 2023 | 143.77 | 144.32 | 141.10 | 143.03 | 431,929 | -0.20(-0.14%) |
May 09, 2023 | 142.67 | 144.53 | 141.90 | 143.23 | 407,302 | -0.65(-0.45%) |
May 08, 2023 | 143.40 | 144.31 | 140.74 | 143.88 | 437,461 | +2.46(+1.74%) |
May 05, 2023 | 139.96 | 145.51 | 138.45 | 141.42 | 855,557 | +10.19(+7.76%) |
May 04, 2023 | 132.94 | 133.25 | 129.16 | 131.23 | 950,765 | -3.07(-2.28%) |
May 03, 2023 | 136.96 | 138.10 | 133.99 | 134.29 | 637,437 | -2.13(-1.56%) |
May 02, 2023 | 137.75 | 137.77 | 134.60 | 136.43 | 416,681 | -2.34(-1.68%) |