Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 130.71 | 132.28 | 130.71 | 131.87 | 6,266,947 | +1.42(+1.09%) |
Jul 28, 2023 | 131.28 | 132.13 | 130.27 | 130.45 | 3,063,036 | +0.48(+0.37%) |
Jul 27, 2023 | 130.77 | 133.62 | 129.97 | 129.97 | 5,730,836 | +0.03(+0.02%) |
Jul 26, 2023 | 128.29 | 130.97 | 128.00 | 129.94 | 5,359,809 | +0.84(+0.65%) |
Jul 25, 2023 | 130.54 | 131.26 | 128.85 | 129.10 | 3,990,534 | -1.75(-1.34%) |
Jul 24, 2023 | 129.80 | 131.03 | 129.32 | 130.85 | 2,711,569 | +1.29(+0.99%) |
Jul 21, 2023 | 130.58 | 131.77 | 129.10 | 129.56 | 4,174,826 | -0.54(-0.42%) |
Jul 20, 2023 | 128.65 | 130.73 | 128.02 | 130.11 | 4,317,249 | +1.88(+1.46%) |
Jul 19, 2023 | 127.07 | 128.45 | 126.47 | 128.23 | 3,337,263 | +1.83(+1.44%) |
Jul 18, 2023 | 125.96 | 127.53 | 124.69 | 126.41 | 3,917,822 | +0.77(+0.62%) |
Jul 17, 2023 | 126.39 | 126.42 | 124.22 | 125.63 | 4,897,833 | -0.88(-0.69%) |
Jul 14, 2023 | 127.64 | 128.21 | 126.26 | 126.51 | 4,275,207 | -1.84(-1.43%) |
Jul 13, 2023 | 128.88 | 129.78 | 128.22 | 128.35 | 3,182,141 | -0.09(-0.07%) |
Jul 12, 2023 | 130.31 | 130.85 | 128.37 | 128.43 | 3,887,723 | -0.46(-0.36%) |
Jul 11, 2023 | 127.59 | 129.78 | 126.95 | 128.90 | 4,233,303 | +1.59(+1.25%) |
Jul 10, 2023 | 125.89 | 127.42 | 125.89 | 127.30 | 3,964,168 | +1.63(+1.30%) |
Jul 07, 2023 | 126.11 | 127.77 | 125.49 | 125.67 | 4,405,139 | -0.76(-0.60%) |
Jul 06, 2023 | 127.44 | 128.49 | 126.04 | 126.43 | 5,053,930 | -1.65(-1.29%) |
Jul 05, 2023 | 129.72 | 129.96 | 128.03 | 128.09 | 5,356,270 | -2.23(-1.71%) |
Jul 03, 2023 | 127.16 | 130.76 | 127.16 | 130.32 | 4,278,676 | +2.86(+2.24%) |
Jun 30, 2023 | 129.30 | 129.34 | 126.71 | 127.46 | 7,571,228 | -0.98(-0.76%) |
Jun 29, 2023 | 128.02 | 129.54 | 127.33 | 128.43 | 6,264,885 | +0.43(+0.33%) |
Jun 28, 2023 | 128.23 | 128.89 | 127.44 | 128.01 | 4,766,718 | -0.04(-0.03%) |
Jun 27, 2023 | 128.71 | 130.30 | 127.95 | 128.05 | 6,257,798 | -1.92(-1.48%) |
Jun 26, 2023 | 127.89 | 130.90 | 127.88 | 129.97 | 4,997,605 | +2.58(+2.03%) |
Jun 23, 2023 | 126.60 | 127.95 | 125.93 | 127.39 | 7,278,823 | -0.54(-0.42%) |
Jun 22, 2023 | 128.95 | 129.25 | 127.00 | 127.93 | 4,782,333 | -0.80(-0.62%) |
Jun 21, 2023 | 127.90 | 129.47 | 126.91 | 128.73 | 3,979,174 | +0.48(+0.38%) |
Jun 20, 2023 | 128.64 | 128.80 | 126.99 | 128.25 | 5,543,854 | -1.05(-0.82%) |
Jun 16, 2023 | 133.41 | 133.41 | 129.14 | 129.30 | 10,248,158 | -3.89(-2.92%) |
Jun 15, 2023 | 130.56 | 133.39 | 130.07 | 133.20 | 10,409,175 | -16.99(-11.31%) |
May 08, 2023 | 150.17 | 151.42 | 149.37 | 150.19 | 1,558,076 | +0.19(+0.13%) |
May 05, 2023 | 148.26 | 151.41 | 147.95 | 149.99 | 2,279,122 | +3.62(+2.47%) |
May 04, 2023 | 147.96 | 148.27 | 144.78 | 146.38 | 2,764,827 | -1.96(-1.32%) |
May 03, 2023 | 149.05 | 152.22 | 148.11 | 148.33 | 2,484,772 | -1.10(-0.74%) |
May 02, 2023 | 150.23 | 150.47 | 147.37 | 149.44 | 2,372,743 | -1.34(-0.89%) |