Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 133.32 | 133.37 | 132.03 | 132.53 | 9,855,626 | -1.03(-0.77%) |
Jul 28, 2023 | 133.57 | 133.78 | 132.79 | 133.56 | 6,982,181 | +0.40(+0.30%) |
Jul 27, 2023 | 134.35 | 134.83 | 133.13 | 133.16 | 8,908,348 | -0.99(-0.74%) |
Jul 26, 2023 | 133.60 | 134.58 | 133.25 | 134.15 | 8,305,637 | -0.09(-0.07%) |
Jul 25, 2023 | 133.40 | 134.78 | 133.22 | 134.24 | 7,898,468 | -0.06(-0.04%) |
Jul 24, 2023 | 134.59 | 135.19 | 134.18 | 134.30 | 12,181,259 | -0.30(-0.22%) |
Jul 21, 2023 | 133.38 | 135.01 | 133.15 | 134.59 | 11,484,687 | +1.34(+1.01%) |
Jul 20, 2023 | 131.96 | 133.79 | 131.86 | 133.25 | 12,803,346 | +2.17(+1.66%) |
Jul 19, 2023 | 131.12 | 131.90 | 130.85 | 131.08 | 12,636,687 | +0.60(+0.46%) |
Jul 18, 2023 | 129.56 | 130.96 | 129.33 | 130.47 | 8,229,818 | +0.96(+0.74%) |
Jul 17, 2023 | 129.76 | 130.04 | 129.03 | 129.52 | 8,001,959 | -0.59(-0.46%) |
Jul 14, 2023 | 129.15 | 130.52 | 129.01 | 130.11 | 13,518,016 | +1.93(+1.50%) |
Jul 13, 2023 | 128.46 | 128.78 | 128.05 | 128.18 | 7,618,187 | +0.05(+0.04%) |
Jul 12, 2023 | 128.80 | 128.92 | 127.92 | 128.13 | 12,045,866 | -0.34(-0.27%) |
Jul 11, 2023 | 128.27 | 128.89 | 127.92 | 128.48 | 7,368,169 | +0.03(+0.02%) |
Jul 10, 2023 | 127.45 | 128.61 | 127.22 | 128.45 | 7,574,848 | +1.01(+0.79%) |
Jul 07, 2023 | 128.23 | 128.69 | 127.37 | 127.44 | 8,856,859 | -1.50(-1.16%) |
Jul 06, 2023 | 129.11 | 129.43 | 128.62 | 128.94 | 8,313,484 | -1.04(-0.80%) |
Jul 05, 2023 | 129.77 | 130.26 | 129.48 | 129.98 | 8,039,231 | -0.07(-0.05%) |
Jul 03, 2023 | 130.75 | 130.75 | 129.49 | 130.05 | 5,304,487 | -1.08(-0.82%) |
Jun 30, 2023 | 130.32 | 131.43 | 130.24 | 131.13 | 8,361,978 | +1.33(+1.03%) |
Jun 29, 2023 | 128.66 | 129.87 | 128.44 | 129.79 | 7,939,280 | +0.84(+0.65%) |
Jun 28, 2023 | 129.34 | 129.37 | 128.54 | 128.95 | 11,030,859 | -0.41(-0.32%) |
Jun 27, 2023 | 129.66 | 129.80 | 128.47 | 129.37 | 8,683,374 | -0.30(-0.23%) |
Jun 26, 2023 | 130.08 | 130.29 | 128.41 | 129.66 | 7,179,786 | -0.74(-0.57%) |
Jun 23, 2023 | 130.66 | 130.94 | 130.05 | 130.41 | 8,195,558 | -0.43(-0.33%) |
Jun 22, 2023 | 130.15 | 131.03 | 129.98 | 130.84 | 8,134,876 | +0.89(+0.68%) |
Jun 21, 2023 | 129.61 | 130.40 | 129.01 | 129.95 | 9,560,290 | +0.02(+0.01%) |
Jun 20, 2023 | 128.83 | 130.50 | 128.81 | 129.93 | 8,690,608 | -0.14(-0.11%) |
Jun 16, 2023 | 130.42 | 131.10 | 129.94 | 130.08 | 10,707,948 | -0.01(-0.01%) |
Jun 15, 2023 | 128.11 | 130.26 | 128.09 | 130.09 | 10,772,455 | +1.99(+1.55%) |
Jun 14, 2023 | 128.77 | 128.88 | 127.61 | 128.10 | 12,610,403 | -1.33(-1.03%) |
Jun 13, 2023 | 128.49 | 129.62 | 128.36 | 129.43 | 8,499,207 | +0.65(+0.50%) |
Jun 12, 2023 | 128.25 | 128.81 | 127.74 | 128.78 | 7,451,530 | +0.46(+0.36%) |
Jun 09, 2023 | 127.95 | 128.76 | 127.25 | 128.31 | 10,617,481 | +0.39(+0.31%) |
Jun 08, 2023 | 127.12 | 128.10 | 126.70 | 127.92 | 6,691,084 | +0.82(+0.64%) |
Jun 07, 2023 | 127.50 | 127.68 | 126.92 | 127.11 | 7,642,489 | -0.50(-0.39%) |
Jun 06, 2023 | 129.20 | 129.24 | 127.05 | 127.61 | 9,567,653 | -1.07(-0.83%) |
Jun 05, 2023 | 128.50 | 129.26 | 128.31 | 128.68 | 8,965,885 | +0.46(+0.36%) |
Jun 02, 2023 | 127.00 | 128.44 | 126.71 | 128.22 | 10,462,055 | +1.62(+1.28%) |
Jun 01, 2023 | 125.89 | 126.84 | 124.91 | 126.59 | 9,911,815 | +0.83(+0.66%) |
May 31, 2023 | 124.35 | 125.98 | 124.02 | 125.77 | 15,345,778 | +1.07(+0.86%) |
May 30, 2023 | 124.84 | 125.81 | 124.38 | 124.69 | 12,313,200 | -0.78(-0.62%) |
May 26, 2023 | 125.61 | 126.79 | 125.24 | 125.47 | 8,939,141 | -0.26(-0.20%) |
May 25, 2023 | 126.42 | 126.58 | 124.86 | 125.73 | 13,969,081 | -1.30(-1.02%) |
May 24, 2023 | 127.66 | 127.69 | 126.73 | 127.03 | 8,083,504 | -0.88(-0.68%) |
May 23, 2023 | 128.80 | 128.98 | 127.62 | 127.90 | 8,866,200 | -1.42(-1.10%) |
May 22, 2023 | 129.38 | 130.46 | 129.01 | 129.32 | 13,366,158 | +0.13(+0.10%) |
May 19, 2023 | 128.89 | 130.06 | 128.83 | 129.19 | 9,429,226 | +0.60(+0.47%) |
May 18, 2023 | 128.63 | 128.80 | 127.60 | 128.59 | 12,396,927 | -0.31(-0.24%) |
May 17, 2023 | 128.97 | 129.07 | 127.46 | 128.91 | 15,767,279 | +0.16(+0.12%) |
May 16, 2023 | 129.56 | 129.60 | 128.72 | 128.75 | 7,222,572 | -1.08(-0.83%) |
May 15, 2023 | 130.08 | 130.16 | 129.27 | 129.83 | 5,819,575 | -0.23(-0.17%) |
May 12, 2023 | 130.43 | 130.71 | 129.48 | 130.06 | 6,735,468 | -0.18(-0.14%) |
May 11, 2023 | 130.36 | 130.44 | 129.42 | 130.23 | 8,908,594 | -0.40(-0.31%) |
May 10, 2023 | 130.65 | 130.96 | 129.87 | 130.64 | 6,664,135 | +0.36(+0.28%) |
May 09, 2023 | 130.65 | 131.27 | 130.23 | 130.27 | 6,558,555 | -0.88(-0.67%) |
May 08, 2023 | 131.24 | 131.28 | 130.54 | 131.15 | 5,392,327 | -0.28(-0.22%) |
May 05, 2023 | 131.12 | 131.89 | 130.69 | 131.43 | 7,775,874 | +1.17(+0.90%) |
May 04, 2023 | 130.75 | 130.83 | 129.71 | 130.26 | 9,782,316 | -1.04(-0.79%) |
May 03, 2023 | 132.09 | 132.72 | 131.12 | 131.31 | 9,108,159 | -0.18(-0.13%) |
May 02, 2023 | 131.84 | 132.67 | 130.54 | 131.48 | 14,601,596 | -0.57(-0.43%) |