Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 137.94 | 138.70 | 137.67 | 138.29 | 6,400,899 | +0.70(+0.51%) |
Jul 28, 2023 | 137.59 | 138.07 | 137.02 | 137.59 | 6,971,174 | +0.46(+0.34%) |
Jul 27, 2023 | 136.49 | 137.53 | 136.11 | 137.13 | 6,600,313 | +1.82(+1.35%) |
Jul 26, 2023 | 134.71 | 135.49 | 134.17 | 135.31 | 4,218,402 | +0.71(+0.53%) |
Jul 25, 2023 | 133.73 | 134.70 | 133.37 | 134.60 | 3,927,140 | +0.76(+0.57%) |
Jul 24, 2023 | 133.66 | 134.40 | 133.11 | 133.84 | 3,623,235 | +0.57(+0.43%) |
Jul 21, 2023 | 132.57 | 134.07 | 132.14 | 133.27 | 6,108,069 | +0.54(+0.40%) |
Jul 20, 2023 | 131.59 | 134.59 | 130.99 | 132.73 | 11,359,622 | +2.78(+2.14%) |
Jul 19, 2023 | 130.00 | 130.88 | 129.67 | 129.95 | 5,746,522 | +0.11(+0.09%) |
Jul 18, 2023 | 129.21 | 130.40 | 128.81 | 129.84 | 4,015,403 | +1.07(+0.83%) |
Jul 17, 2023 | 127.82 | 129.12 | 127.67 | 128.76 | 3,302,943 | +0.81(+0.63%) |
Jul 14, 2023 | 128.44 | 128.45 | 127.51 | 127.95 | 2,983,264 | -0.50(-0.39%) |
Jul 13, 2023 | 128.06 | 129.56 | 127.92 | 128.45 | 3,358,352 | +1.04(+0.81%) |
Jul 12, 2023 | 129.56 | 129.81 | 127.16 | 127.42 | 3,891,080 | -1.53(-1.19%) |
Jul 11, 2023 | 128.20 | 129.07 | 127.79 | 128.95 | 3,049,183 | +1.48(+1.16%) |
Jul 10, 2023 | 126.38 | 127.62 | 126.32 | 127.47 | 2,470,130 | +0.79(+0.62%) |
Jul 07, 2023 | 126.40 | 128.39 | 126.37 | 126.69 | 3,109,663 | -0.08(-0.06%) |
Jul 06, 2023 | 127.80 | 128.44 | 126.18 | 126.77 | 3,658,395 | -1.99(-1.55%) |
Jul 05, 2023 | 127.88 | 128.83 | 127.18 | 128.76 | 3,081,010 | +0.55(+0.43%) |
Jul 03, 2023 | 127.97 | 128.87 | 127.45 | 128.21 | 1,540,007 | -0.13(-0.10%) |
Jun 30, 2023 | 129.19 | 129.52 | 127.98 | 128.35 | 4,416,964 | -0.24(-0.19%) |
Jun 29, 2023 | 126.37 | 128.87 | 126.31 | 128.59 | 3,793,844 | +2.21(+1.75%) |
Jun 28, 2023 | 126.67 | 126.67 | 125.57 | 126.38 | 2,870,456 | -0.56(-0.44%) |
Jun 27, 2023 | 125.94 | 127.52 | 125.49 | 126.94 | 3,356,626 | +0.96(+0.76%) |
Jun 26, 2023 | 124.11 | 126.05 | 124.03 | 125.98 | 5,051,680 | +1.83(+1.48%) |
Jun 23, 2023 | 125.08 | 125.29 | 123.91 | 124.15 | 11,978,421 | -1.67(-1.33%) |
Jun 22, 2023 | 126.31 | 127.53 | 125.35 | 125.82 | 6,268,843 | -2.42(-1.88%) |
Jun 21, 2023 | 129.59 | 129.86 | 127.85 | 128.23 | 5,735,290 | -2.18(-1.67%) |
Jun 20, 2023 | 130.79 | 131.63 | 130.34 | 130.41 | 4,453,250 | -1.46(-1.11%) |
Jun 16, 2023 | 133.55 | 133.78 | 131.86 | 131.87 | 7,812,559 | -0.88(-0.66%) |
Jun 15, 2023 | 131.67 | 133.13 | 131.58 | 132.75 | 3,974,677 | +15.98(+13.68%) |
May 08, 2023 | 117.11 | 117.26 | 115.97 | 116.77 | 3,869,907 | -0.24(-0.20%) |
May 05, 2023 | 116.50 | 117.43 | 116.21 | 117.01 | 5,254,227 | +1.02(+0.88%) |
May 04, 2023 | 116.42 | 116.89 | 115.22 | 115.99 | 4,720,797 | -0.83(-0.71%) |
May 03, 2023 | 118.72 | 118.82 | 116.64 | 116.82 | 4,811,961 | -1.62(-1.37%) |
May 02, 2023 | 119.52 | 119.66 | 116.65 | 118.44 | 4,697,437 | -0.88(-0.74%) |