Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 134.22 | 135.79 | 134.17 | 135.41 | 2,016,087 | +1.57(+1.17%) |
Jul 28, 2023 | 134.23 | 135.99 | 133.60 | 133.84 | 705,946 | +0.76(+0.57%) |
Jul 27, 2023 | 136.06 | 136.88 | 132.68 | 133.08 | 959,492 | -1.68(-1.25%) |
Jul 26, 2023 | 136.27 | 138.38 | 134.44 | 134.76 | 1,187,611 | -2.57(-1.87%) |
Jul 25, 2023 | 140.36 | 140.58 | 134.67 | 137.33 | 2,095,360 | -4.18(-2.95%) |
Jul 24, 2023 | 140.99 | 142.73 | 140.95 | 141.51 | 1,113,782 | +0.97(+0.69%) |
Jul 21, 2023 | 143.36 | 143.72 | 140.10 | 140.54 | 813,149 | -1.63(-1.15%) |
Jul 20, 2023 | 140.53 | 143.75 | 140.04 | 142.18 | 1,336,677 | -4.35(-2.97%) |
Jul 19, 2023 | 145.60 | 147.88 | 145.20 | 146.52 | 691,998 | +0.93(+0.64%) |
Jul 18, 2023 | 141.85 | 145.84 | 141.85 | 145.59 | 957,480 | +3.20(+2.25%) |
Jul 17, 2023 | 143.51 | 144.48 | 142.32 | 142.39 | 663,075 | -1.96(-1.36%) |
Jul 14, 2023 | 147.68 | 147.68 | 143.87 | 144.35 | 833,129 | -3.03(-2.06%) |
Jul 13, 2023 | 148.99 | 149.87 | 146.34 | 147.39 | 559,276 | -0.91(-0.61%) |
Jul 12, 2023 | 149.75 | 150.77 | 148.20 | 148.30 | 587,991 | +0.01(+0.01%) |
Jul 11, 2023 | 144.92 | 149.61 | 144.13 | 148.29 | 1,053,855 | +4.31(+2.99%) |
Jul 10, 2023 | 139.47 | 144.12 | 139.27 | 143.98 | 558,537 | +4.80(+3.45%) |
Jul 07, 2023 | 137.68 | 140.44 | 137.54 | 139.18 | 821,290 | +1.61(+1.17%) |
Jul 06, 2023 | 136.57 | 137.87 | 135.73 | 137.57 | 470,605 | -0.71(-0.52%) |
Jul 05, 2023 | 139.16 | 139.47 | 137.87 | 138.28 | 368,409 | -1.73(-1.23%) |
Jul 03, 2023 | 139.41 | 140.45 | 138.94 | 140.01 | 333,258 | +0.35(+0.25%) |
Jun 30, 2023 | 140.76 | 141.06 | 139.31 | 139.66 | 457,057 | -0.63(-0.45%) |
Jun 29, 2023 | 137.71 | 140.78 | 137.04 | 140.29 | 714,429 | +2.62(+1.90%) |
Jun 28, 2023 | 137.78 | 140.21 | 136.54 | 137.67 | 856,668 | -1.24(-0.89%) |
Jun 27, 2023 | 134.14 | 139.77 | 133.99 | 138.91 | 675,627 | +4.89(+3.65%) |
Jun 26, 2023 | 132.40 | 134.34 | 130.69 | 134.02 | 595,808 | +2.06(+1.56%) |
Jun 23, 2023 | 132.35 | 132.78 | 130.88 | 131.97 | 1,099,104 | -1.88(-1.40%) |
Jun 22, 2023 | 135.49 | 135.49 | 132.66 | 133.84 | 421,441 | -1.94(-1.43%) |
Jun 21, 2023 | 136.62 | 137.13 | 134.14 | 135.78 | 799,872 | -1.68(-1.22%) |
Jun 20, 2023 | 137.05 | 137.92 | 135.78 | 137.47 | 507,648 | -0.06(-0.04%) |
Jun 16, 2023 | 139.66 | 140.09 | 136.98 | 137.52 | 945,976 | -1.65(-1.19%) |
Jun 15, 2023 | 136.92 | 139.39 | 136.92 | 139.17 | 473,096 | +12.34(+9.73%) |
May 08, 2023 | 127.66 | 127.66 | 125.58 | 126.83 | 450,497 | -0.14(-0.11%) |
May 05, 2023 | 127.50 | 127.80 | 126.02 | 126.97 | 622,752 | +1.18(+0.93%) |
May 04, 2023 | 129.94 | 130.37 | 125.64 | 125.79 | 822,753 | -5.00(-3.83%) |
May 03, 2023 | 129.93 | 133.99 | 129.32 | 130.80 | 1,121,399 | +1.99(+1.55%) |
May 02, 2023 | 129.03 | 129.76 | 126.44 | 128.80 | 1,071,742 | -0.73(-0.57%) |