Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 139.87 | 141.08 | 139.60 | 139.68 | 833,309 | -0.68(-0.48%) |
Jul 28, 2023 | 142.75 | 142.75 | 140.35 | 140.36 | 617,970 | -1.24(-0.88%) |
Jul 27, 2023 | 143.50 | 143.70 | 141.03 | 141.60 | 574,914 | -2.12(-1.48%) |
Jul 26, 2023 | 141.92 | 143.83 | 141.92 | 143.72 | 376,126 | +0.74(+0.52%) |
Jul 25, 2023 | 141.47 | 143.02 | 141.47 | 142.98 | 366,236 | +0.67(+0.47%) |
Jul 24, 2023 | 142.57 | 143.50 | 142.05 | 142.31 | 516,152 | -1.18(-0.82%) |
Jul 21, 2023 | 142.63 | 143.54 | 141.62 | 143.49 | 418,467 | +1.27(+0.89%) |
Jul 20, 2023 | 139.64 | 142.28 | 139.31 | 142.22 | 532,125 | +2.03(+1.45%) |
Jul 19, 2023 | 141.38 | 141.45 | 138.57 | 140.19 | 492,554 | +0.00(+0.00%) |
Jul 18, 2023 | 140.64 | 141.38 | 139.69 | 140.19 | 547,349 | -0.84(-0.60%) |
Jul 17, 2023 | 141.63 | 142.50 | 141.03 | 141.03 | 559,463 | -0.60(-0.42%) |
Jul 14, 2023 | 140.07 | 142.66 | 139.35 | 141.63 | 764,463 | +1.15(+0.82%) |
Jul 13, 2023 | 137.00 | 140.62 | 137.00 | 140.48 | 885,283 | +4.02(+2.95%) |
Jul 12, 2023 | 138.80 | 138.80 | 135.72 | 136.46 | 589,321 | -1.14(-0.83%) |
Jul 11, 2023 | 136.63 | 138.71 | 135.83 | 137.60 | 482,915 | +1.60(+1.18%) |
Jul 10, 2023 | 135.02 | 136.83 | 135.02 | 136.00 | 291,482 | +0.16(+0.12%) |
Jul 07, 2023 | 136.15 | 137.94 | 135.78 | 135.84 | 343,119 | -1.06(-0.77%) |
Jul 06, 2023 | 138.27 | 138.99 | 136.33 | 136.90 | 407,730 | -1.17(-0.85%) |
Jul 05, 2023 | 138.27 | 138.27 | 136.11 | 138.07 | 468,853 | +0.67(+0.49%) |
Jul 03, 2023 | 138.70 | 138.70 | 137.20 | 137.40 | 213,353 | -0.61(-0.44%) |
Jun 30, 2023 | 137.14 | 138.42 | 136.54 | 138.01 | 526,794 | +2.25(+1.66%) |
Jun 29, 2023 | 135.35 | 136.26 | 134.41 | 135.76 | 353,251 | +1.24(+0.92%) |
Jun 28, 2023 | 133.15 | 135.20 | 133.14 | 134.52 | 398,447 | +0.43(+0.32%) |
Jun 27, 2023 | 133.02 | 134.66 | 133.02 | 134.09 | 385,740 | +0.34(+0.25%) |
Jun 26, 2023 | 134.88 | 135.50 | 133.36 | 133.75 | 391,533 | -1.58(-1.17%) |
Jun 23, 2023 | 136.20 | 137.45 | 135.17 | 135.33 | 776,762 | -2.08(-1.51%) |
Jun 22, 2023 | 137.43 | 137.43 | 135.87 | 137.41 | 373,100 | +0.90(+0.66%) |
Jun 21, 2023 | 137.69 | 137.69 | 136.27 | 136.51 | 716,173 | -0.37(-0.27%) |
Jun 20, 2023 | 137.40 | 138.07 | 135.82 | 136.88 | 571,865 | -0.48(-0.35%) |
Jun 16, 2023 | 139.25 | 139.25 | 136.00 | 137.36 | 1,109,500 | -0.72(-0.52%) |
Jun 15, 2023 | 138.11 | 139.14 | 137.31 | 138.08 | 641,056 | +1.61(+1.18%) |
May 08, 2023 | 136.90 | 137.19 | 135.20 | 136.47 | 673,640 | -0.11(-0.08%) |
May 05, 2023 | 137.29 | 138.97 | 133.40 | 136.58 | 962,859 | -0.49(-0.36%) |
May 04, 2023 | 138.11 | 139.53 | 136.98 | 137.07 | 836,389 | -1.24(-0.90%) |
May 03, 2023 | 138.73 | 139.33 | 137.55 | 138.31 | 557,714 | -0.42(-0.30%) |
May 02, 2023 | 138.61 | 138.87 | 137.09 | 138.73 | 778,883 | +0.41(+0.30%) |