Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 117.79 | 118.94 | 114.89 | 115.47 | 750,102 | -2.47(-2.10%) |
Jul 28, 2023 | 118.56 | 121.07 | 117.81 | 117.94 | 581,455 | -0.49(-0.41%) |
Jul 27, 2023 | 126.99 | 126.99 | 118.04 | 118.43 | 1,409,885 | -12.72(-9.70%) |
Jul 26, 2023 | 130.03 | 132.53 | 129.69 | 131.15 | 322,109 | +1.13(+0.87%) |
Jul 25, 2023 | 129.69 | 130.75 | 129.50 | 130.02 | 283,924 | +0.00(+0.00%) |
Jul 24, 2023 | 132.26 | 132.28 | 129.45 | 130.02 | 274,867 | -2.80(-2.11%) |
Jul 21, 2023 | 132.02 | 132.96 | 131.46 | 132.82 | 291,839 | +1.78(+1.36%) |
Jul 20, 2023 | 131.94 | 132.39 | 130.97 | 131.03 | 196,230 | -1.25(-0.94%) |
Jul 19, 2023 | 133.99 | 134.31 | 131.06 | 132.28 | 266,637 | -1.44(-1.08%) |
Jul 18, 2023 | 132.30 | 134.51 | 132.30 | 133.73 | 270,028 | +1.43(+1.08%) |
Jul 17, 2023 | 133.32 | 134.93 | 132.25 | 132.30 | 279,034 | -1.32(-0.98%) |
Jul 14, 2023 | 133.01 | 133.76 | 131.49 | 133.62 | 337,575 | +0.79(+0.59%) |
Jul 13, 2023 | 132.46 | 134.09 | 131.98 | 132.83 | 271,336 | +1.00(+0.76%) |
Jul 12, 2023 | 133.42 | 133.55 | 131.64 | 131.83 | 309,055 | -0.55(-0.41%) |
Jul 11, 2023 | 133.42 | 134.46 | 131.46 | 132.38 | 295,525 | -1.03(-0.77%) |
Jul 10, 2023 | 132.59 | 135.17 | 132.59 | 133.41 | 241,299 | +0.87(+0.65%) |
Jul 07, 2023 | 131.44 | 133.26 | 131.39 | 132.54 | 329,164 | +1.53(+1.16%) |
Jul 06, 2023 | 132.46 | 132.46 | 129.92 | 131.01 | 299,801 | -1.87(-1.41%) |
Jul 05, 2023 | 135.15 | 135.79 | 132.25 | 132.89 | 389,332 | -3.38(-2.48%) |
Jul 03, 2023 | 138.32 | 138.32 | 136.00 | 136.27 | 169,115 | -2.44(-1.76%) |
Jun 30, 2023 | 135.82 | 139.98 | 135.44 | 138.71 | 530,948 | +3.26(+2.41%) |
Jun 29, 2023 | 132.52 | 136.09 | 132.52 | 135.45 | 313,149 | +2.93(+2.21%) |
Jun 28, 2023 | 133.47 | 134.12 | 131.83 | 132.52 | 244,387 | -0.49(-0.37%) |
Jun 27, 2023 | 131.00 | 133.51 | 130.90 | 133.01 | 241,869 | +2.21(+1.69%) |
Jun 26, 2023 | 129.57 | 131.77 | 129.18 | 130.80 | 293,196 | +0.60(+0.46%) |
Jun 23, 2023 | 131.91 | 132.76 | 129.73 | 130.20 | 620,785 | -3.25(-2.43%) |
Jun 22, 2023 | 133.93 | 134.16 | 131.64 | 133.45 | 728,270 | -0.72(-0.53%) |
Jun 21, 2023 | 134.27 | 136.39 | 134.00 | 134.16 | 299,709 | -0.78(-0.58%) |
Jun 20, 2023 | 135.74 | 136.02 | 134.06 | 134.94 | 340,053 | -1.00(-0.73%) |
Jun 16, 2023 | 137.78 | 137.78 | 135.24 | 135.94 | 644,891 | -1.31(-0.95%) |
Jun 15, 2023 | 137.01 | 137.88 | 136.29 | 137.24 | 288,192 | -8.31(-5.71%) |
May 08, 2023 | 147.87 | 147.87 | 144.62 | 145.55 | 492,393 | -2.09(-1.41%) |
May 05, 2023 | 145.34 | 148.00 | 144.69 | 147.64 | 284,369 | +3.88(+2.70%) |
May 04, 2023 | 147.66 | 148.12 | 143.61 | 143.76 | 405,181 | -3.89(-2.64%) |
May 03, 2023 | 148.40 | 149.95 | 147.41 | 147.66 | 493,533 | -0.74(-0.50%) |
May 02, 2023 | 147.79 | 148.60 | 145.51 | 148.40 | 591,702 | -0.19(-0.13%) |