Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 139.31 | 140.08 | 139.04 | 139.67 | 6,337,982 | +0.71(+0.51%) |
Jul 28, 2023 | 138.95 | 139.44 | 138.38 | 138.96 | 6,902,652 | +0.47(+0.34%) |
Jul 27, 2023 | 137.85 | 138.89 | 137.46 | 138.50 | 6,535,437 | +1.84(+1.35%) |
Jul 26, 2023 | 136.04 | 136.83 | 135.50 | 136.66 | 4,176,938 | +0.72(+0.53%) |
Jul 25, 2023 | 135.06 | 136.03 | 134.69 | 135.94 | 3,888,539 | +0.76(+0.57%) |
Jul 24, 2023 | 134.99 | 135.74 | 134.44 | 135.17 | 3,587,621 | +0.58(+0.43%) |
Jul 21, 2023 | 133.88 | 135.41 | 133.45 | 134.59 | 6,048,030 | +0.54(+0.41%) |
Jul 20, 2023 | 132.90 | 135.93 | 132.29 | 134.05 | 11,247,964 | +2.81(+2.14%) |
Jul 19, 2023 | 131.29 | 132.18 | 130.96 | 131.24 | 5,690,037 | +0.12(+0.09%) |
Jul 18, 2023 | 130.49 | 131.69 | 130.09 | 131.12 | 3,975,935 | +1.09(+0.83%) |
Jul 17, 2023 | 129.09 | 130.40 | 128.94 | 130.04 | 3,270,477 | +0.81(+0.63%) |
Jul 14, 2023 | 129.72 | 129.73 | 128.78 | 129.22 | 2,953,941 | -0.50(-0.39%) |
Jul 13, 2023 | 129.33 | 130.84 | 129.19 | 129.73 | 3,325,341 | +1.05(+0.81%) |
Jul 12, 2023 | 130.84 | 131.09 | 128.43 | 128.68 | 3,852,833 | -1.55(-1.19%) |
Jul 11, 2023 | 129.48 | 130.35 | 129.06 | 130.23 | 3,019,211 | +1.49(+1.16%) |
Jul 10, 2023 | 127.64 | 128.89 | 127.57 | 128.74 | 2,445,850 | +0.79(+0.62%) |
Jul 07, 2023 | 127.66 | 129.67 | 127.63 | 127.95 | 3,079,097 | -0.08(-0.06%) |
Jul 06, 2023 | 129.07 | 129.71 | 127.43 | 128.02 | 3,622,436 | -2.01(-1.55%) |
Jul 05, 2023 | 129.15 | 130.11 | 128.44 | 130.04 | 3,050,725 | +0.55(+0.43%) |
Jul 03, 2023 | 129.25 | 130.15 | 128.71 | 129.49 | 1,524,870 | -0.14(-0.10%) |
Jun 30, 2023 | 130.47 | 130.80 | 129.25 | 129.62 | 4,373,548 | -0.24(-0.19%) |
Jun 29, 2023 | 127.63 | 130.15 | 127.57 | 129.87 | 3,756,553 | +2.23(+1.75%) |
Jun 28, 2023 | 127.93 | 127.93 | 126.81 | 127.64 | 2,842,241 | -0.56(-0.44%) |
Jun 27, 2023 | 127.19 | 128.79 | 126.74 | 128.20 | 3,323,633 | +0.97(+0.76%) |
Jun 26, 2023 | 125.34 | 127.30 | 125.26 | 127.23 | 5,002,025 | +1.85(+1.48%) |
Jun 23, 2023 | 126.32 | 126.53 | 125.14 | 125.38 | 11,860,681 | -1.69(-1.33%) |
Jun 22, 2023 | 127.56 | 128.80 | 126.59 | 127.06 | 6,207,224 | -2.44(-1.88%) |
Jun 21, 2023 | 130.88 | 131.15 | 129.12 | 129.51 | 5,678,916 | -2.20(-1.67%) |
Jun 20, 2023 | 132.09 | 132.94 | 131.64 | 131.71 | 4,409,477 | -1.47(-1.11%) |
Jun 16, 2023 | 134.87 | 135.10 | 133.17 | 133.18 | 7,735,767 | -0.89(-0.66%) |
Jun 15, 2023 | 132.97 | 134.46 | 132.88 | 134.07 | 3,935,609 | +16.14(+13.69%) |
May 08, 2023 | 118.27 | 118.43 | 117.12 | 117.93 | 3,831,868 | -0.24(-0.20%) |
May 05, 2023 | 117.65 | 118.60 | 117.36 | 118.17 | 5,202,581 | +1.03(+0.88%) |
May 04, 2023 | 117.58 | 118.05 | 116.36 | 117.14 | 4,674,395 | -0.84(-0.71%) |
May 03, 2023 | 119.90 | 120.00 | 117.80 | 117.98 | 4,764,662 | -1.63(-1.37%) |
May 02, 2023 | 120.70 | 120.84 | 117.81 | 119.61 | 4,651,265 | -0.89(-0.74%) |