Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 126.45 | 126.90 | 124.83 | 125.43 | 3,207,207 | -1.28(-1.01%) |
Jul 28, 2023 | 127.16 | 128.19 | 126.51 | 126.71 | 1,869,241 | +0.10(+0.08%) |
Jul 27, 2023 | 128.49 | 128.49 | 126.30 | 126.61 | 3,475,323 | -1.53(-1.19%) |
Jul 26, 2023 | 129.06 | 129.72 | 127.75 | 128.14 | 2,819,642 | -1.00(-0.77%) |
Jul 25, 2023 | 132.89 | 132.89 | 127.49 | 129.14 | 3,953,086 | -4.13(-3.10%) |
Jul 24, 2023 | 133.46 | 134.23 | 132.68 | 133.27 | 2,665,710 | +0.02(+0.01%) |
Jul 21, 2023 | 131.42 | 133.64 | 131.28 | 133.25 | 2,141,700 | +2.22(+1.69%) |
Jul 20, 2023 | 129.21 | 131.09 | 127.10 | 131.03 | 2,349,363 | -0.47(-0.35%) |
Jul 19, 2023 | 130.25 | 131.73 | 130.19 | 131.50 | 1,734,587 | +1.41(+1.08%) |
Jul 18, 2023 | 130.53 | 131.64 | 129.95 | 130.09 | 1,403,537 | -0.62(-0.48%) |
Jul 17, 2023 | 131.25 | 131.51 | 130.29 | 130.71 | 1,090,104 | -0.57(-0.44%) |
Jul 14, 2023 | 131.02 | 131.56 | 130.38 | 131.28 | 1,357,933 | +0.34(+0.26%) |
Jul 13, 2023 | 131.33 | 131.33 | 130.18 | 130.94 | 1,129,471 | +0.12(+0.09%) |
Jul 12, 2023 | 131.26 | 131.41 | 130.40 | 130.83 | 1,853,666 | -0.53(-0.41%) |
Jul 11, 2023 | 131.50 | 131.64 | 130.27 | 131.36 | 1,343,861 | +0.03(+0.02%) |
Jul 10, 2023 | 132.00 | 132.97 | 131.00 | 131.33 | 1,767,470 | -0.18(-0.13%) |
Jul 07, 2023 | 133.15 | 133.20 | 131.22 | 131.51 | 1,657,352 | -2.44(-1.82%) |
Jul 06, 2023 | 133.08 | 133.97 | 132.45 | 133.95 | 1,721,797 | +0.22(+0.17%) |
Jul 05, 2023 | 133.66 | 134.05 | 132.86 | 133.72 | 1,901,459 | +0.16(+0.12%) |
Jul 03, 2023 | 132.95 | 134.00 | 132.24 | 133.57 | 1,041,757 | -0.56(-0.42%) |
Jun 30, 2023 | 133.64 | 134.41 | 133.26 | 134.13 | 1,640,372 | +0.87(+0.66%) |
Jun 29, 2023 | 132.62 | 133.79 | 131.98 | 133.26 | 1,268,582 | +0.19(+0.15%) |
Jun 28, 2023 | 133.82 | 133.83 | 131.62 | 133.06 | 1,291,405 | -1.27(-0.95%) |
Jun 27, 2023 | 132.50 | 134.38 | 132.21 | 134.34 | 1,330,505 | +1.83(+1.38%) |
Jun 26, 2023 | 133.04 | 133.63 | 131.06 | 132.51 | 1,723,017 | -0.56(-0.42%) |
Jun 23, 2023 | 134.07 | 134.87 | 132.86 | 133.07 | 3,357,402 | -0.50(-0.38%) |
Jun 22, 2023 | 135.00 | 135.23 | 133.44 | 133.58 | 1,326,034 | -0.64(-0.48%) |
Jun 21, 2023 | 132.60 | 134.52 | 132.36 | 134.22 | 1,399,590 | +1.71(+1.29%) |
Jun 20, 2023 | 134.02 | 134.60 | 132.48 | 132.51 | 1,631,582 | -1.25(-0.94%) |
Jun 16, 2023 | 133.53 | 133.95 | 133.06 | 133.76 | 2,670,495 | +1.32(+1.00%) |
Jun 15, 2023 | 132.07 | 132.79 | 131.11 | 132.44 | 1,536,765 | +1.17(+0.89%) |
Jun 14, 2023 | 130.79 | 131.67 | 130.42 | 131.28 | 1,374,240 | +0.64(+0.49%) |
Jun 13, 2023 | 130.33 | 130.89 | 129.83 | 130.63 | 1,402,156 | -0.19(-0.15%) |
Jun 12, 2023 | 131.08 | 131.08 | 129.83 | 130.83 | 1,813,763 | +0.16(+0.12%) |
Jun 09, 2023 | 130.25 | 130.91 | 130.06 | 130.67 | 1,063,478 | -0.21(-0.16%) |
Jun 08, 2023 | 130.14 | 131.06 | 129.98 | 130.89 | 1,460,732 | +0.87(+0.67%) |
Jun 07, 2023 | 129.13 | 130.43 | 128.39 | 130.01 | 1,965,828 | -0.60(-0.46%) |
Jun 06, 2023 | 131.79 | 132.06 | 129.91 | 130.61 | 1,578,956 | -0.96(-0.73%) |
Jun 05, 2023 | 131.12 | 133.40 | 130.56 | 131.57 | 1,705,114 | +0.51(+0.39%) |
Jun 02, 2023 | 128.77 | 131.10 | 128.55 | 131.06 | 1,941,273 | +2.08(+1.61%) |
Jun 01, 2023 | 129.97 | 130.02 | 128.43 | 128.98 | 1,605,156 | -0.34(-0.26%) |
May 31, 2023 | 129.13 | 130.04 | 127.88 | 129.32 | 5,322,767 | +0.68(+0.53%) |
May 30, 2023 | 129.77 | 130.01 | 128.19 | 128.63 | 2,015,714 | -2.63(-2.00%) |
May 26, 2023 | 131.75 | 132.15 | 130.53 | 131.26 | 1,305,862 | -0.71(-0.54%) |
May 25, 2023 | 131.82 | 132.47 | 131.34 | 131.98 | 1,316,664 | -0.59(-0.44%) |
May 24, 2023 | 133.84 | 133.85 | 132.46 | 132.56 | 1,123,413 | -0.89(-0.66%) |
May 23, 2023 | 135.09 | 135.27 | 133.22 | 133.45 | 1,895,151 | -2.05(-1.51%) |
May 22, 2023 | 139.02 | 139.45 | 135.32 | 135.50 | 1,819,045 | -4.17(-2.99%) |
May 19, 2023 | 138.75 | 139.91 | 138.15 | 139.67 | 1,812,565 | +1.18(+0.85%) |
May 18, 2023 | 138.92 | 138.93 | 137.21 | 138.49 | 1,322,781 | -1.01(-0.72%) |
May 17, 2023 | 139.46 | 139.72 | 138.20 | 139.50 | 1,457,556 | +0.18(+0.13%) |
May 16, 2023 | 138.74 | 139.58 | 137.84 | 139.31 | 1,679,131 | +0.78(+0.56%) |
May 15, 2023 | 139.65 | 139.93 | 138.07 | 138.53 | 1,786,651 | -0.77(-0.55%) |
May 12, 2023 | 138.56 | 139.36 | 138.03 | 139.31 | 1,136,345 | +0.93(+0.67%) |
May 11, 2023 | 138.56 | 138.87 | 137.59 | 138.37 | 1,680,425 | +0.26(+0.19%) |
May 10, 2023 | 138.49 | 138.93 | 137.29 | 138.11 | 1,743,235 | -0.49(-0.35%) |
May 09, 2023 | 139.84 | 140.29 | 138.35 | 138.60 | 1,425,041 | -0.79(-0.57%) |
May 08, 2023 | 139.63 | 140.05 | 138.99 | 139.39 | 1,476,362 | -0.42(-0.30%) |
May 05, 2023 | 138.81 | 140.46 | 138.51 | 139.82 | 1,699,380 | +0.74(+0.53%) |
May 04, 2023 | 140.03 | 140.75 | 138.67 | 139.07 | 2,307,290 | -1.13(-0.80%) |
May 03, 2023 | 140.60 | 141.59 | 139.92 | 140.20 | 1,738,754 | -0.29(-0.21%) |
May 02, 2023 | 140.40 | 140.94 | 139.49 | 140.49 | 1,452,168 | +0.03(+0.02%) |