Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 133.52 | 133.76 | 131.65 | 133.72 | 971,506 | +0.71(+0.54%) |
Jul 28, 2023 | 133.78 | 133.92 | 131.24 | 133.01 | 694,643 | +0.13(+0.10%) |
Jul 27, 2023 | 134.50 | 136.40 | 132.49 | 132.88 | 1,078,911 | -1.86(-1.38%) |
Jul 26, 2023 | 136.74 | 139.69 | 134.26 | 134.74 | 2,205,701 | -8.58(-5.99%) |
Jul 25, 2023 | 141.78 | 143.57 | 140.67 | 143.32 | 1,187,379 | +0.89(+0.63%) |
Jul 24, 2023 | 142.78 | 143.98 | 141.50 | 142.43 | 904,983 | -0.35(-0.24%) |
Jul 21, 2023 | 142.05 | 143.77 | 140.99 | 142.78 | 779,193 | +0.76(+0.54%) |
Jul 20, 2023 | 142.24 | 142.91 | 141.37 | 142.02 | 858,994 | +0.49(+0.35%) |
Jul 19, 2023 | 139.41 | 141.59 | 139.41 | 141.53 | 792,974 | +2.71(+1.95%) |
Jul 18, 2023 | 138.23 | 139.57 | 137.98 | 138.81 | 584,878 | +0.44(+0.32%) |
Jul 17, 2023 | 138.46 | 139.08 | 137.67 | 138.37 | 670,873 | -0.52(-0.38%) |
Jul 14, 2023 | 139.87 | 139.87 | 138.32 | 138.89 | 631,988 | -0.34(-0.24%) |
Jul 13, 2023 | 139.52 | 140.18 | 138.75 | 139.23 | 437,638 | -0.17(-0.12%) |
Jul 12, 2023 | 138.84 | 140.34 | 138.12 | 139.40 | 693,101 | +0.65(+0.47%) |
Jul 11, 2023 | 138.61 | 139.32 | 137.94 | 138.75 | 650,602 | +0.52(+0.38%) |
Jul 10, 2023 | 136.77 | 138.57 | 136.50 | 138.22 | 862,574 | +1.45(+1.06%) |
Jul 07, 2023 | 137.04 | 138.05 | 136.58 | 136.77 | 847,726 | -0.46(-0.34%) |
Jul 06, 2023 | 135.39 | 137.98 | 135.09 | 137.23 | 893,545 | +1.25(+0.92%) |
Jul 05, 2023 | 136.36 | 136.98 | 134.82 | 135.98 | 885,382 | -0.94(-0.68%) |
Jul 03, 2023 | 137.69 | 137.79 | 136.28 | 136.91 | 485,705 | -1.39(-1.00%) |
Jun 30, 2023 | 139.70 | 139.70 | 137.40 | 138.30 | 1,132,215 | -0.57(-0.41%) |
Jun 29, 2023 | 138.63 | 139.29 | 138.03 | 138.87 | 775,836 | -0.77(-0.55%) |
Jun 28, 2023 | 139.76 | 139.91 | 138.59 | 139.64 | 634,810 | -0.63(-0.45%) |
Jun 27, 2023 | 138.36 | 140.71 | 137.64 | 140.27 | 588,816 | +1.15(+0.83%) |
Jun 26, 2023 | 139.49 | 140.46 | 137.28 | 139.12 | 834,403 | -0.10(-0.07%) |
Jun 23, 2023 | 136.77 | 142.07 | 136.25 | 139.22 | 2,085,035 | +2.66(+1.95%) |
Jun 22, 2023 | 136.68 | 137.27 | 135.97 | 136.56 | 674,324 | +0.13(+0.09%) |
Jun 21, 2023 | 135.72 | 137.17 | 134.94 | 136.43 | 602,020 | +0.61(+0.45%) |
Jun 20, 2023 | 135.61 | 136.37 | 134.66 | 135.82 | 794,739 | -0.55(-0.40%) |
Jun 16, 2023 | 135.63 | 137.06 | 135.15 | 136.37 | 2,717,209 | +1.38(+1.02%) |
Jun 15, 2023 | 134.57 | 135.31 | 134.13 | 135.00 | 848,608 | +0.93(+0.70%) |
Jun 14, 2023 | 134.63 | 135.03 | 133.49 | 134.06 | 798,273 | -0.45(-0.34%) |
Jun 13, 2023 | 133.41 | 134.60 | 132.97 | 134.51 | 744,458 | +0.95(+0.71%) |
Jun 12, 2023 | 132.57 | 133.79 | 131.87 | 133.56 | 747,225 | +1.17(+0.88%) |
Jun 09, 2023 | 133.42 | 133.42 | 132.08 | 132.39 | 675,951 | -1.10(-0.83%) |
Jun 08, 2023 | 132.98 | 133.71 | 130.92 | 133.49 | 707,551 | +0.76(+0.57%) |
Jun 07, 2023 | 131.02 | 133.17 | 130.16 | 132.73 | 925,359 | +1.72(+1.31%) |
Jun 06, 2023 | 132.21 | 132.96 | 130.32 | 131.01 | 754,745 | -1.05(-0.80%) |
Jun 05, 2023 | 132.44 | 133.18 | 131.60 | 132.06 | 989,620 | -1.32(-0.99%) |
Jun 02, 2023 | 132.25 | 134.02 | 131.18 | 133.38 | 972,010 | +1.49(+1.13%) |
Jun 01, 2023 | 131.32 | 131.99 | 128.07 | 131.90 | 1,462,288 | +1.38(+1.06%) |
May 31, 2023 | 131.37 | 132.09 | 130.25 | 130.52 | 1,742,658 | -1.21(-0.92%) |
May 30, 2023 | 130.41 | 133.17 | 130.41 | 131.73 | 1,347,562 | +0.11(+0.08%) |
May 26, 2023 | 130.87 | 132.32 | 130.75 | 131.62 | 1,075,737 | +1.06(+0.81%) |
May 25, 2023 | 129.04 | 131.35 | 128.72 | 130.56 | 1,440,145 | +0.64(+0.49%) |
May 24, 2023 | 128.84 | 130.26 | 127.88 | 129.92 | 788,935 | +0.93(+0.72%) |
May 23, 2023 | 129.10 | 129.47 | 128.39 | 128.99 | 602,370 | -0.52(-0.40%) |
May 22, 2023 | 129.70 | 130.35 | 128.60 | 129.51 | 553,201 | +0.13(+0.10%) |
May 19, 2023 | 129.23 | 129.84 | 128.50 | 129.38 | 719,936 | +0.56(+0.44%) |
May 18, 2023 | 130.06 | 130.68 | 127.53 | 128.82 | 1,116,534 | -1.21(-0.93%) |
May 17, 2023 | 128.56 | 130.36 | 128.30 | 130.03 | 845,460 | +1.56(+1.22%) |
May 16, 2023 | 129.75 | 129.87 | 128.11 | 128.46 | 700,566 | -1.81(-1.39%) |
May 15, 2023 | 128.50 | 130.53 | 128.01 | 130.27 | 757,420 | +1.64(+1.28%) |
May 12, 2023 | 128.90 | 128.94 | 127.47 | 128.63 | 1,033,423 | -0.15(-0.11%) |
May 11, 2023 | 129.46 | 129.70 | 128.56 | 128.78 | 1,041,348 | -1.53(-1.17%) |
May 10, 2023 | 131.91 | 132.44 | 130.16 | 130.30 | 736,442 | -1.20(-0.91%) |
May 09, 2023 | 132.26 | 132.30 | 130.71 | 131.50 | 907,251 | -1.06(-0.80%) |
May 08, 2023 | 133.98 | 133.98 | 131.92 | 132.57 | 905,117 | -1.75(-1.30%) |
May 05, 2023 | 133.85 | 134.88 | 133.42 | 134.32 | 1,076,548 | +1.08(+0.81%) |
May 04, 2023 | 133.55 | 133.64 | 132.14 | 133.24 | 604,330 | -1.14(-0.85%) |
May 03, 2023 | 135.85 | 136.43 | 134.33 | 134.38 | 866,391 | -1.51(-1.11%) |
May 02, 2023 | 133.34 | 136.54 | 132.82 | 135.89 | 1,209,253 | -1.35(-0.98%) |