Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 150.61 | 152.15 | 150.13 | 150.94 | 739,987 | +0.52(+0.35%) |
Jul 28, 2023 | 152.07 | 152.94 | 149.84 | 150.41 | 570,097 | +0.38(+0.26%) |
Jul 27, 2023 | 149.50 | 152.95 | 148.23 | 150.03 | 931,645 | +1.85(+1.25%) |
Jul 26, 2023 | 149.31 | 149.41 | 145.69 | 148.18 | 1,400,999 | -2.07(-1.38%) |
Jul 25, 2023 | 142.78 | 151.92 | 142.23 | 150.25 | 2,253,912 | +13.76(+10.08%) |
Jul 24, 2023 | 135.49 | 137.21 | 134.39 | 136.49 | 1,020,509 | +1.30(+0.96%) |
Jul 21, 2023 | 133.88 | 135.37 | 133.41 | 135.19 | 688,048 | +1.35(+1.01%) |
Jul 20, 2023 | 134.37 | 134.78 | 132.97 | 133.84 | 392,697 | +0.11(+0.08%) |
Jul 19, 2023 | 133.10 | 133.88 | 132.28 | 133.73 | 600,003 | +0.45(+0.34%) |
Jul 18, 2023 | 131.50 | 133.35 | 131.50 | 133.28 | 506,014 | +1.40(+1.06%) |
Jul 17, 2023 | 131.33 | 132.52 | 130.61 | 131.88 | 516,806 | -0.22(-0.16%) |
Jul 14, 2023 | 131.89 | 132.55 | 131.12 | 132.10 | 573,554 | +0.15(+0.11%) |
Jul 13, 2023 | 131.01 | 132.45 | 130.68 | 131.95 | 505,559 | +0.61(+0.46%) |
Jul 12, 2023 | 131.74 | 132.38 | 130.63 | 131.34 | 421,772 | +0.91(+0.70%) |
Jul 11, 2023 | 130.26 | 130.91 | 129.63 | 130.42 | 631,555 | +0.57(+0.44%) |
Jul 10, 2023 | 129.51 | 130.91 | 128.85 | 129.85 | 620,339 | -0.56(-0.43%) |
Jul 07, 2023 | 127.78 | 131.57 | 127.78 | 130.41 | 713,213 | +2.31(+1.81%) |
Jul 06, 2023 | 127.20 | 128.49 | 125.68 | 128.10 | 706,564 | +0.12(+0.09%) |
Jul 05, 2023 | 128.56 | 128.59 | 126.95 | 127.98 | 797,343 | -2.54(-1.95%) |
Jul 03, 2023 | 129.84 | 131.40 | 129.84 | 130.52 | 369,278 | +0.44(+0.34%) |
Jun 30, 2023 | 129.43 | 130.67 | 128.30 | 130.08 | 659,211 | +0.30(+0.23%) |
Jun 29, 2023 | 126.86 | 129.92 | 126.71 | 129.78 | 895,336 | +2.42(+1.90%) |
Jun 28, 2023 | 129.19 | 129.54 | 125.89 | 127.36 | 889,446 | -2.22(-1.72%) |
Jun 27, 2023 | 128.89 | 130.41 | 127.69 | 129.59 | 481,186 | +0.73(+0.56%) |
Jun 26, 2023 | 127.14 | 129.40 | 127.14 | 128.86 | 449,687 | +2.07(+1.63%) |
Jun 23, 2023 | 127.58 | 128.40 | 126.59 | 126.79 | 850,355 | -1.96(-1.52%) |
Jun 22, 2023 | 129.22 | 129.22 | 127.48 | 128.75 | 551,004 | -0.84(-0.65%) |
Jun 21, 2023 | 128.87 | 130.66 | 127.59 | 129.59 | 609,986 | -0.02(-0.02%) |
Jun 20, 2023 | 129.29 | 130.72 | 128.72 | 129.61 | 699,871 | -0.73(-0.56%) |
Jun 16, 2023 | 130.94 | 131.76 | 129.23 | 130.33 | 1,766,027 | -0.24(-0.18%) |
Jun 15, 2023 | 128.87 | 131.09 | 128.51 | 130.57 | 469,105 | -2.09(-1.57%) |
May 08, 2023 | 132.61 | 133.50 | 131.42 | 132.66 | 451,014 | +0.64(+0.49%) |
May 05, 2023 | 131.26 | 133.16 | 130.89 | 132.01 | 549,965 | +2.26(+1.74%) |
May 04, 2023 | 130.55 | 131.13 | 128.85 | 129.75 | 673,732 | -0.59(-0.45%) |
May 03, 2023 | 130.87 | 132.65 | 130.00 | 130.34 | 941,180 | +0.10(+0.07%) |
May 02, 2023 | 133.82 | 133.82 | 128.39 | 130.24 | 942,614 | -4.49(-3.33%) |