Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 134.38 | 135.97 | 133.80 | 135.70 | 1,484,837 | +0.72(+0.53%) |
Jul 28, 2023 | 134.91 | 135.40 | 133.72 | 134.98 | 1,504,915 | +0.70(+0.52%) |
Jul 27, 2023 | 135.30 | 136.21 | 133.95 | 134.28 | 1,405,122 | -1.06(-0.78%) |
Jul 26, 2023 | 134.96 | 135.57 | 133.66 | 135.34 | 1,783,895 | +0.31(+0.23%) |
Jul 25, 2023 | 135.33 | 135.67 | 134.36 | 135.03 | 982,504 | -0.94(-0.69%) |
Jul 24, 2023 | 136.29 | 137.40 | 135.56 | 135.97 | 1,164,616 | +0.39(+0.29%) |
Jul 21, 2023 | 134.47 | 135.70 | 133.87 | 135.58 | 1,305,397 | +1.64(+1.22%) |
Jul 20, 2023 | 133.95 | 134.33 | 133.14 | 133.94 | 1,075,986 | -0.05(-0.04%) |
Jul 19, 2023 | 132.09 | 134.09 | 132.09 | 133.99 | 1,675,197 | +2.06(+1.56%) |
Jul 18, 2023 | 133.46 | 134.12 | 131.88 | 131.93 | 1,616,983 | -1.87(-1.40%) |
Jul 17, 2023 | 133.62 | 134.49 | 133.34 | 133.80 | 1,344,313 | +0.18(+0.13%) |
Jul 14, 2023 | 133.98 | 134.36 | 132.96 | 133.62 | 1,046,797 | -0.38(-0.29%) |
Jul 13, 2023 | 133.77 | 134.54 | 133.11 | 134.01 | 1,391,850 | +0.84(+0.63%) |
Jul 12, 2023 | 133.22 | 134.47 | 132.96 | 133.17 | 1,164,376 | +0.92(+0.69%) |
Jul 11, 2023 | 132.58 | 132.91 | 131.44 | 132.25 | 1,459,092 | -0.63(-0.47%) |
Jul 10, 2023 | 131.86 | 133.76 | 131.78 | 132.88 | 1,294,452 | +1.34(+1.02%) |
Jul 07, 2023 | 131.47 | 132.27 | 130.17 | 131.54 | 1,552,557 | -0.44(-0.34%) |
Jul 06, 2023 | 133.72 | 133.72 | 131.95 | 131.99 | 1,896,997 | -2.72(-2.02%) |
Jul 05, 2023 | 134.89 | 135.00 | 133.94 | 134.71 | 1,768,400 | -0.60(-0.44%) |
Jul 03, 2023 | 135.57 | 136.06 | 134.90 | 135.31 | 857,829 | -1.26(-0.92%) |
Jun 30, 2023 | 135.56 | 136.87 | 135.17 | 136.57 | 1,411,962 | +1.27(+0.94%) |
Jun 29, 2023 | 132.96 | 135.83 | 132.77 | 135.30 | 1,547,278 | +2.07(+1.55%) |
Jun 28, 2023 | 132.33 | 133.31 | 131.52 | 133.23 | 1,191,683 | +0.87(+0.66%) |
Jun 27, 2023 | 133.12 | 133.29 | 131.11 | 132.36 | 1,616,188 | +0.05(+0.04%) |
Jun 26, 2023 | 133.13 | 133.24 | 131.44 | 132.31 | 1,507,818 | -1.35(-1.01%) |
Jun 23, 2023 | 133.95 | 134.84 | 133.37 | 133.66 | 6,371,916 | -0.73(-0.54%) |
Jun 22, 2023 | 134.91 | 135.25 | 133.38 | 134.39 | 1,358,954 | -0.39(-0.29%) |
Jun 21, 2023 | 133.85 | 135.41 | 133.38 | 134.79 | 1,262,331 | +0.91(+0.68%) |
Jun 20, 2023 | 135.55 | 136.48 | 133.79 | 133.88 | 1,845,799 | -2.72(-1.99%) |
Jun 16, 2023 | 137.64 | 138.53 | 135.81 | 136.60 | 3,803,871 | -0.61(-0.45%) |
Jun 15, 2023 | 134.91 | 137.33 | 134.71 | 137.21 | 2,108,914 | +2.81(+2.09%) |
Jun 14, 2023 | 134.06 | 134.70 | 133.71 | 134.40 | 2,152,465 | +0.36(+0.27%) |
Jun 13, 2023 | 132.52 | 134.12 | 132.52 | 134.04 | 1,461,686 | +1.33(+1.00%) |
Jun 12, 2023 | 131.64 | 132.83 | 131.39 | 132.71 | 1,388,964 | +1.17(+0.89%) |
Jun 09, 2023 | 131.44 | 132.11 | 131.05 | 131.53 | 1,328,823 | +0.24(+0.18%) |
Jun 08, 2023 | 129.67 | 131.35 | 129.47 | 131.30 | 1,654,135 | +0.75(+0.57%) |
Jun 07, 2023 | 130.57 | 131.23 | 129.59 | 130.55 | 1,827,059 | -0.43(-0.33%) |
Jun 06, 2023 | 132.54 | 132.93 | 130.16 | 130.98 | 1,627,430 | -1.27(-0.96%) |
Jun 05, 2023 | 132.62 | 133.27 | 131.84 | 132.25 | 1,655,271 | -0.36(-0.27%) |
Jun 02, 2023 | 130.88 | 132.69 | 130.88 | 132.61 | 2,084,281 | +2.25(+1.72%) |
Jun 01, 2023 | 126.55 | 130.82 | 126.16 | 130.36 | 3,325,601 | +3.51(+2.77%) |
May 31, 2023 | 125.89 | 127.06 | 125.09 | 126.85 | 7,556,256 | +0.89(+0.70%) |
May 30, 2023 | 127.42 | 128.19 | 125.54 | 125.97 | 1,869,847 | -2.04(-1.59%) |
May 26, 2023 | 128.10 | 129.10 | 127.23 | 128.00 | 2,176,080 | +0.20(+0.16%) |
May 25, 2023 | 128.22 | 128.73 | 126.67 | 127.80 | 2,410,249 | -0.60(-0.47%) |
May 24, 2023 | 129.04 | 129.28 | 127.38 | 128.40 | 1,378,229 | -0.57(-0.44%) |
May 23, 2023 | 132.26 | 132.26 | 128.80 | 128.97 | 1,863,405 | -3.40(-2.56%) |
May 22, 2023 | 136.06 | 136.89 | 132.33 | 132.37 | 1,676,006 | -3.31(-2.44%) |
May 19, 2023 | 135.91 | 136.59 | 135.48 | 135.67 | 1,320,282 | -0.17(-0.12%) |
May 18, 2023 | 134.47 | 135.95 | 134.25 | 135.84 | 1,467,387 | +1.21(+0.90%) |
May 17, 2023 | 136.54 | 136.72 | 134.36 | 134.63 | 1,723,134 | -1.53(-1.12%) |
May 16, 2023 | 135.59 | 136.69 | 135.01 | 136.16 | 1,602,391 | +0.98(+0.73%) |
May 15, 2023 | 136.28 | 136.28 | 134.96 | 135.18 | 913,427 | -0.72(-0.53%) |
May 12, 2023 | 134.71 | 136.09 | 134.70 | 135.90 | 1,138,361 | +1.15(+0.85%) |
May 11, 2023 | 135.27 | 135.66 | 134.09 | 134.75 | 1,166,122 | -0.39(-0.29%) |
May 10, 2023 | 135.09 | 135.69 | 133.87 | 135.14 | 1,625,910 | +0.13(+0.09%) |
May 09, 2023 | 134.21 | 135.21 | 133.49 | 135.01 | 1,115,981 | +1.06(+0.79%) |
May 08, 2023 | 134.86 | 135.08 | 133.85 | 133.96 | 1,000,259 | -0.94(-0.70%) |
May 05, 2023 | 133.89 | 135.19 | 133.47 | 134.90 | 1,387,820 | +1.15(+0.86%) |
May 04, 2023 | 134.25 | 134.89 | 132.83 | 133.75 | 1,585,538 | -0.97(-0.72%) |
May 03, 2023 | 137.11 | 138.54 | 133.82 | 134.72 | 3,282,186 | -5.49(-3.91%) |
May 02, 2023 | 139.47 | 140.54 | 138.30 | 140.21 | 1,725,318 | +0.66(+0.47%) |