Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 139.43 | 139.43 | 136.05 | 136.63 | 5,681,621 | -3.07(-2.20%) |
Jul 28, 2023 | 137.73 | 140.96 | 137.19 | 139.70 | 7,747,431 | +0.98(+0.71%) |
Jul 27, 2023 | 140.79 | 141.36 | 138.23 | 138.72 | 5,606,411 | -1.20(-0.86%) |
Jul 26, 2023 | 140.21 | 140.57 | 138.61 | 139.92 | 4,472,899 | -1.37(-0.97%) |
Jul 25, 2023 | 141.13 | 141.66 | 139.72 | 141.29 | 4,307,366 | +1.09(+0.78%) |
Jul 24, 2023 | 139.40 | 141.31 | 139.37 | 140.20 | 5,054,040 | +0.47(+0.33%) |
Jul 21, 2023 | 139.68 | 140.66 | 138.93 | 139.73 | 13,152,985 | +0.79(+0.57%) |
Jul 20, 2023 | 137.20 | 140.10 | 137.20 | 138.94 | 5,494,479 | +2.50(+1.83%) |
Jul 19, 2023 | 138.54 | 139.25 | 136.22 | 136.44 | 4,897,543 | -0.86(-0.63%) |
Jul 18, 2023 | 136.94 | 139.29 | 136.37 | 137.30 | 5,305,919 | +0.45(+0.33%) |
Jul 17, 2023 | 138.16 | 138.49 | 136.63 | 136.85 | 4,950,678 | -1.67(-1.20%) |
Jul 14, 2023 | 137.82 | 139.18 | 137.31 | 138.52 | 4,385,656 | -1.00(-0.72%) |
Jul 13, 2023 | 139.92 | 140.03 | 137.98 | 139.52 | 3,452,191 | -0.20(-0.14%) |
Jul 12, 2023 | 139.55 | 140.08 | 138.41 | 139.72 | 4,324,354 | +0.86(+0.62%) |
Jul 11, 2023 | 136.78 | 138.92 | 136.76 | 138.86 | 3,670,150 | +1.67(+1.21%) |
Jul 10, 2023 | 137.88 | 139.18 | 136.93 | 137.19 | 5,671,729 | -0.62(-0.45%) |
Jul 07, 2023 | 137.35 | 138.79 | 136.74 | 137.82 | 3,096,231 | -0.19(-0.14%) |
Jul 06, 2023 | 137.49 | 138.56 | 137.40 | 138.00 | 3,134,841 | -0.40(-0.29%) |
Jul 05, 2023 | 137.68 | 138.49 | 136.77 | 138.40 | 3,352,088 | +0.23(+0.17%) |
Jul 03, 2023 | 137.77 | 138.73 | 137.02 | 138.17 | 1,878,182 | +0.43(+0.31%) |
Jun 30, 2023 | 136.12 | 138.03 | 135.87 | 137.75 | 4,882,166 | +2.04(+1.50%) |
Jun 29, 2023 | 134.82 | 136.14 | 134.78 | 135.71 | 3,097,166 | +0.57(+0.42%) |
Jun 28, 2023 | 135.12 | 135.20 | 134.00 | 135.14 | 3,290,614 | +0.10(+0.07%) |
Jun 27, 2023 | 133.88 | 135.47 | 133.73 | 135.04 | 4,080,180 | +1.31(+0.98%) |
Jun 26, 2023 | 132.04 | 133.86 | 131.89 | 133.73 | 4,463,738 | +2.03(+1.54%) |
Jun 23, 2023 | 132.59 | 133.48 | 131.50 | 131.70 | 5,380,290 | -1.53(-1.15%) |
Jun 22, 2023 | 131.86 | 133.36 | 131.58 | 133.22 | 4,881,725 | +1.65(+1.25%) |
Jun 21, 2023 | 129.91 | 132.74 | 129.90 | 131.58 | 6,632,423 | +1.44(+1.10%) |
Jun 20, 2023 | 130.28 | 130.81 | 128.76 | 130.14 | 7,086,426 | +0.30(+0.23%) |
Jun 16, 2023 | 130.07 | 130.97 | 129.61 | 129.84 | 13,123,699 | -1.78(-1.36%) |
Jun 15, 2023 | 129.43 | 132.14 | 128.53 | 131.63 | 8,978,442 | -11.36(-7.94%) |
May 08, 2023 | 142.81 | 143.11 | 141.54 | 142.98 | 4,563,819 | +0.62(+0.43%) |
May 05, 2023 | 140.33 | 142.70 | 139.95 | 142.37 | 5,134,558 | +2.28(+1.63%) |
May 04, 2023 | 138.97 | 140.58 | 138.97 | 140.09 | 4,889,840 | +1.34(+0.97%) |
May 03, 2023 | 139.42 | 140.05 | 138.53 | 138.75 | 5,614,989 | -0.45(-0.32%) |
May 02, 2023 | 141.81 | 142.01 | 138.93 | 139.19 | 6,821,163 | -2.83(-1.99%) |