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 | 3,975,972 | +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 | 3,756,563 | +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 | 130.93 | 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 | +1.16(+0.88%) |
Jun 14, 2023 | 133.49 | 134.58 | 132.65 | 132.91 | 4,660,679 | -0.39(-0.29%) |
Jun 13, 2023 | 132.24 | 133.85 | 131.74 | 133.29 | 4,053,918 | +1.14(+0.86%) |
Jun 12, 2023 | 131.74 | 132.34 | 131.57 | 132.15 | 4,644,631 | +1.09(+0.83%) |
Jun 09, 2023 | 130.16 | 131.84 | 129.97 | 131.07 | 4,110,383 | +0.86(+0.66%) |
Jun 08, 2023 | 130.47 | 131.72 | 129.82 | 130.20 | 4,262,031 | +0.03(+0.02%) |
Jun 07, 2023 | 128.35 | 130.23 | 128.05 | 130.18 | 5,957,898 | +1.64(+1.27%) |
Jun 06, 2023 | 128.29 | 128.78 | 127.75 | 128.54 | 3,403,665 | +0.05(+0.04%) |
Jun 05, 2023 | 128.95 | 129.53 | 128.13 | 128.49 | 4,721,030 | +0.21(+0.17%) |
Jun 02, 2023 | 126.30 | 128.95 | 126.08 | 128.28 | 5,549,491 | +2.52(+2.00%) |
Jun 01, 2023 | 124.42 | 126.07 | 123.78 | 125.76 | 4,268,971 | +1.19(+0.96%) |
May 31, 2023 | 124.49 | 125.39 | 123.47 | 124.57 | 11,964,420 | -0.86(-0.69%) |
May 30, 2023 | 125.50 | 126.00 | 124.25 | 125.43 | 3,861,399 | +0.57(+0.46%) |
May 26, 2023 | 123.08 | 125.60 | 122.84 | 124.86 | 5,793,891 | +2.06(+1.68%) |
May 25, 2023 | 121.68 | 123.25 | 121.10 | 122.79 | 4,235,957 | +1.05(+0.86%) |
May 24, 2023 | 123.82 | 123.90 | 121.54 | 121.75 | 4,039,572 | -2.42(-1.95%) |
May 23, 2023 | 123.26 | 125.05 | 123.15 | 124.17 | 4,740,444 | +0.66(+0.53%) |
May 22, 2023 | 123.51 | 124.18 | 123.17 | 123.51 | 2,897,294 | +0.23(+0.19%) |
May 19, 2023 | 122.82 | 124.28 | 122.59 | 123.28 | 4,445,790 | +1.08(+0.88%) |
May 18, 2023 | 121.38 | 122.55 | 121.27 | 122.20 | 3,936,550 | +0.43(+0.35%) |
May 17, 2023 | 120.06 | 121.91 | 119.61 | 121.78 | 4,660,855 | +2.18(+1.82%) |
May 16, 2023 | 119.49 | 119.98 | 118.62 | 119.60 | 2,837,695 | +0.10(+0.08%) |
May 15, 2023 | 119.15 | 119.82 | 118.51 | 119.50 | 3,009,489 | +0.50(+0.42%) |
May 12, 2023 | 117.61 | 119.02 | 117.32 | 119.00 | 4,712,298 | +1.88(+1.61%) |
May 11, 2023 | 118.20 | 118.42 | 116.78 | 117.12 | 3,556,881 | -1.08(-0.92%) |
May 10, 2023 | 118.17 | 118.66 | 117.31 | 118.20 | 4,324,311 | +0.82(+0.70%) |
May 09, 2023 | 118.08 | 118.15 | 117.12 | 117.38 | 4,685,278 | -0.55(-0.47%) |
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%) |