Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 130.93 | 134.17 | 130.69 | 134.00 | 617,056 | +2.70(+2.06%) |
Jul 28, 2023 | 130.29 | 132.06 | 130.29 | 131.30 | 420,758 | +1.02(+0.78%) |
Jul 27, 2023 | 129.29 | 131.77 | 128.83 | 130.28 | 503,889 | +0.92(+0.71%) |
Jul 26, 2023 | 134.53 | 134.71 | 127.73 | 129.36 | 830,739 | -6.11(-4.51%) |
Jul 25, 2023 | 135.55 | 135.91 | 134.62 | 135.47 | 288,514 | +0.28(+0.21%) |
Jul 24, 2023 | 134.36 | 136.44 | 134.30 | 135.19 | 276,235 | +0.42(+0.31%) |
Jul 21, 2023 | 140.32 | 140.32 | 134.42 | 134.77 | 542,440 | -4.68(-3.36%) |
Jul 20, 2023 | 141.00 | 141.49 | 139.35 | 139.45 | 527,542 | -1.94(-1.37%) |
Jul 19, 2023 | 141.38 | 141.69 | 140.43 | 141.39 | 186,823 | +0.19(+0.13%) |
Jul 18, 2023 | 140.49 | 141.57 | 139.27 | 141.20 | 217,353 | +0.61(+0.43%) |
Jul 17, 2023 | 141.21 | 142.07 | 140.14 | 140.59 | 157,975 | -1.03(-0.73%) |
Jul 14, 2023 | 139.99 | 141.76 | 139.64 | 141.62 | 290,273 | +2.01(+1.44%) |
Jul 13, 2023 | 138.50 | 139.79 | 137.95 | 139.61 | 228,682 | +1.58(+1.14%) |
Jul 12, 2023 | 138.84 | 138.93 | 137.58 | 138.03 | 270,247 | -0.33(-0.24%) |
Jul 11, 2023 | 138.20 | 138.73 | 137.38 | 138.36 | 171,538 | +0.24(+0.17%) |
Jul 10, 2023 | 137.82 | 138.34 | 137.54 | 138.12 | 164,755 | +0.07(+0.05%) |
Jul 07, 2023 | 137.29 | 138.96 | 137.24 | 138.05 | 338,934 | -0.04(-0.03%) |
Jul 06, 2023 | 138.59 | 138.99 | 137.50 | 138.09 | 417,423 | -1.15(-0.83%) |
Jul 05, 2023 | 138.08 | 139.94 | 137.95 | 139.24 | 496,780 | +0.78(+0.56%) |
Jul 04, 2023 | 139.55 | 140.82 | 137.77 | 138.46 | 109,208 | -1.24(-0.89%) |
Jun 30, 2023 | 139.70 | 0 | +2.13(+1.55%) | |||
Jun 29, 2023 | 137.28 | 137.75 | 136.36 | 137.57 | 159,333 | +0.58(+0.42%) |
Jun 28, 2023 | 136.21 | 137.44 | 136.05 | 136.99 | 239,738 | +0.99(+0.73%) |
Jun 27, 2023 | 134.10 | 136.21 | 133.55 | 136.00 | 220,207 | +2.36(+1.77%) |
Jun 26, 2023 | 133.57 | 134.09 | 133.10 | 133.64 | 293,348 | -0.47(-0.35%) |
Jun 23, 2023 | 133.82 | 135.27 | 133.27 | 134.11 | 317,702 | -0.22(-0.16%) |
Jun 22, 2023 | 134.92 | 134.93 | 133.50 | 134.33 | 274,779 | -0.94(-0.69%) |
Jun 21, 2023 | 136.02 | 136.21 | 133.19 | 135.27 | 360,589 | -1.09(-0.80%) |
Jun 20, 2023 | 136.95 | 138.01 | 136.28 | 136.36 | 257,595 | -0.95(-0.69%) |
Jun 19, 2023 | 138.37 | 138.41 | 136.32 | 137.31 | 84,480 | -0.66(-0.48%) |
Jun 16, 2023 | 140.00 | 140.24 | 137.63 | 137.97 | 1,244,523 | -1.15(-0.83%) |
Jun 15, 2023 | 139.51 | 139.82 | 138.81 | 139.12 | 268,544 | +3.47(+2.56%) |
May 08, 2023 | 134.49 | 135.73 | 134.25 | 135.65 | 347,797 | +1.16(+0.86%) |
May 05, 2023 | 134.16 | 135.49 | 134.07 | 134.49 | 377,797 | +0.21(+0.16%) |
May 04, 2023 | 138.97 | 139.00 | 134.12 | 134.28 | 393,309 | -4.98(-3.58%) |
May 03, 2023 | 139.47 | 140.41 | 139.15 | 139.26 | 236,831 | +0.11(+0.08%) |
May 02, 2023 | 138.31 | 139.34 | 137.56 | 139.15 | 284,362 | +0.62(+0.45%) |