Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 129.81 | 131.38 | 129.81 | 130.97 | 6,310,086 | +1.41(+1.09%) |
Jul 28, 2023 | 130.38 | 131.23 | 129.38 | 129.56 | 3,084,121 | +0.48(+0.37%) |
Jul 27, 2023 | 129.88 | 132.71 | 129.08 | 129.08 | 5,770,284 | +0.03(+0.02%) |
Jul 26, 2023 | 127.41 | 130.08 | 127.12 | 129.05 | 5,396,704 | +0.84(+0.65%) |
Jul 25, 2023 | 129.65 | 130.36 | 127.97 | 128.22 | 4,018,003 | -1.74(-1.34%) |
Jul 24, 2023 | 128.91 | 130.14 | 128.44 | 129.96 | 2,730,235 | +1.28(+0.99%) |
Jul 21, 2023 | 129.69 | 130.87 | 128.22 | 128.68 | 4,203,564 | -0.54(-0.42%) |
Jul 20, 2023 | 127.77 | 129.84 | 127.14 | 129.22 | 4,346,967 | +1.86(+1.46%) |
Jul 19, 2023 | 126.20 | 127.58 | 125.61 | 127.35 | 3,360,236 | +1.81(+1.44%) |
Jul 18, 2023 | 125.10 | 126.65 | 123.84 | 125.54 | 3,944,791 | +0.77(+0.61%) |
Jul 17, 2023 | 125.53 | 125.56 | 123.37 | 124.77 | 4,931,548 | -0.87(-0.69%) |
Jul 14, 2023 | 126.77 | 127.33 | 125.40 | 125.65 | 4,304,636 | -1.82(-1.43%) |
Jul 13, 2023 | 128.00 | 128.89 | 127.34 | 127.47 | 3,204,046 | -0.09(-0.07%) |
Jul 12, 2023 | 129.42 | 129.96 | 127.49 | 127.56 | 3,914,484 | -0.46(-0.36%) |
Jul 11, 2023 | 126.72 | 128.89 | 126.08 | 128.02 | 4,262,443 | +1.58(+1.25%) |
Jul 10, 2023 | 125.03 | 126.55 | 125.03 | 126.43 | 3,991,456 | +1.62(+1.30%) |
Jul 07, 2023 | 125.24 | 126.89 | 124.63 | 124.81 | 4,435,462 | -0.76(-0.60%) |
Jul 06, 2023 | 126.57 | 127.61 | 125.18 | 125.57 | 5,088,719 | -1.64(-1.29%) |
Jul 05, 2023 | 128.83 | 129.07 | 127.15 | 127.21 | 5,393,141 | -2.22(-1.71%) |
Jul 03, 2023 | 126.29 | 129.87 | 126.29 | 129.43 | 4,308,129 | +2.84(+2.24%) |
Jun 30, 2023 | 128.42 | 128.46 | 125.85 | 126.59 | 7,623,345 | -0.97(-0.76%) |
Jun 29, 2023 | 127.14 | 128.66 | 126.46 | 127.56 | 6,308,010 | +0.42(+0.33%) |
Jun 28, 2023 | 127.35 | 128.01 | 126.57 | 127.13 | 4,799,531 | -0.04(-0.03%) |
Jun 27, 2023 | 127.83 | 129.41 | 127.08 | 127.17 | 6,300,874 | -1.91(-1.48%) |
Jun 26, 2023 | 127.02 | 130.00 | 127.01 | 129.08 | 5,032,007 | +2.56(+2.03%) |
Jun 23, 2023 | 125.73 | 127.08 | 125.07 | 126.52 | 7,328,927 | -0.54(-0.42%) |
Jun 22, 2023 | 128.06 | 128.37 | 126.14 | 127.06 | 4,815,253 | -0.80(-0.62%) |
Jun 21, 2023 | 127.03 | 128.58 | 126.04 | 127.85 | 4,006,564 | +0.48(+0.38%) |
Jun 20, 2023 | 127.76 | 127.92 | 126.13 | 127.37 | 5,582,015 | -1.05(-0.82%) |
Jun 16, 2023 | 132.50 | 132.50 | 128.26 | 128.42 | 10,318,702 | -3.87(-2.92%) |
Jun 15, 2023 | 129.67 | 132.48 | 129.18 | 132.29 | 10,480,828 | +4.42(+3.46%) |
Jun 14, 2023 | 124.00 | 129.11 | 122.78 | 127.86 | 15,592,758 | +4.33(+3.50%) |
Jun 13, 2023 | 122.36 | 124.19 | 121.64 | 123.53 | 7,205,027 | +2.15(+1.77%) |
Jun 12, 2023 | 122.17 | 122.26 | 120.04 | 121.39 | 8,603,261 | -0.49(-0.40%) |
Jun 09, 2023 | 124.28 | 125.34 | 121.84 | 121.87 | 9,798,852 | -4.11(-3.26%) |
Jun 08, 2023 | 126.20 | 127.42 | 124.97 | 125.98 | 6,423,697 | -0.46(-0.36%) |
Jun 07, 2023 | 126.71 | 126.98 | 125.73 | 126.44 | 5,734,705 | -0.91(-0.72%) |
Jun 06, 2023 | 124.86 | 127.60 | 124.69 | 127.35 | 6,315,313 | +2.02(+1.61%) |
Jun 05, 2023 | 126.37 | 127.74 | 124.49 | 125.34 | 8,685,933 | -2.51(-1.97%) |
Jun 02, 2023 | 125.95 | 127.91 | 125.30 | 127.85 | 7,912,824 | +1.98(+1.57%) |
Jun 01, 2023 | 123.42 | 126.70 | 121.64 | 125.88 | 14,243,837 | +0.22(+0.18%) |
May 31, 2023 | 128.83 | 129.81 | 125.37 | 125.66 | 21,073,190 | -2.79(-2.17%) |
May 30, 2023 | 132.65 | 133.29 | 128.20 | 128.45 | 11,384,184 | -4.88(-3.66%) |
May 26, 2023 | 134.66 | 134.82 | 131.68 | 133.33 | 8,440,431 | -1.75(-1.29%) |
May 25, 2023 | 136.45 | 136.47 | 133.06 | 135.08 | 7,718,872 | -2.25(-1.64%) |
May 24, 2023 | 139.93 | 140.01 | 136.40 | 137.34 | 7,018,757 | -3.90(-2.76%) |
May 23, 2023 | 144.27 | 145.23 | 141.02 | 141.23 | 4,555,000 | -4.56(-3.13%) |
May 22, 2023 | 144.92 | 146.58 | 143.74 | 145.79 | 3,872,466 | -0.36(-0.24%) |
May 19, 2023 | 148.66 | 149.01 | 144.85 | 146.15 | 4,642,991 | -1.82(-1.23%) |
May 18, 2023 | 154.39 | 155.11 | 147.07 | 147.97 | 8,236,862 | -6.51(-4.21%) |
May 17, 2023 | 149.52 | 156.28 | 148.87 | 154.48 | 8,736,836 | +3.89(+2.58%) |
May 16, 2023 | 151.04 | 154.37 | 148.47 | 150.59 | 6,038,575 | -2.48(-1.62%) |
May 15, 2023 | 150.59 | 153.28 | 150.04 | 153.06 | 4,253,629 | +2.46(+1.63%) |
May 12, 2023 | 150.43 | 151.85 | 148.74 | 150.61 | 3,526,499 | -0.84(-0.55%) |
May 11, 2023 | 150.02 | 151.86 | 149.22 | 151.44 | 2,970,996 | +1.09(+0.72%) |
May 10, 2023 | 150.79 | 151.85 | 147.77 | 150.36 | 2,942,290 | +0.30(+0.20%) |
May 09, 2023 | 148.42 | 150.48 | 148.16 | 150.06 | 1,978,523 | +0.88(+0.59%) |
May 08, 2023 | 149.17 | 150.41 | 148.37 | 149.19 | 1,568,525 | +0.19(+0.13%) |
May 05, 2023 | 147.27 | 150.40 | 146.96 | 149.00 | 2,294,406 | +3.59(+2.47%) |
May 04, 2023 | 146.97 | 147.28 | 143.82 | 145.40 | 2,783,369 | -1.94(-1.32%) |
May 03, 2023 | 148.06 | 151.21 | 147.13 | 147.35 | 2,501,436 | -1.10(-0.74%) |
May 02, 2023 | 149.23 | 149.47 | 146.39 | 148.44 | 2,388,656 | -1.33(-0.89%) |