Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 146.16 | 146.23 | 143.43 | 145.34 | 9,376,444 | -1.23(-0.84%) |
Jul 28, 2023 | 145.67 | 147.46 | 144.34 | 146.57 | 8,234,065 | +1.94(+1.34%) |
Jul 27, 2023 | 140.38 | 147.07 | 140.38 | 144.63 | 14,063,640 | +6.75(+4.90%) |
Jul 26, 2023 | 137.42 | 138.25 | 136.54 | 137.88 | 5,152,085 | +0.26(+0.19%) |
Jul 25, 2023 | 138.36 | 138.87 | 137.31 | 137.61 | 4,946,148 | -1.51(-1.08%) |
Jul 24, 2023 | 139.04 | 140.34 | 138.78 | 139.12 | 4,598,842 | -0.54(-0.39%) |
Jul 21, 2023 | 138.17 | 140.09 | 137.91 | 139.66 | 5,819,539 | +1.51(+1.09%) |
Jul 20, 2023 | 134.90 | 138.67 | 134.62 | 138.16 | 7,214,455 | +4.38(+3.28%) |
Jul 19, 2023 | 133.35 | 134.15 | 133.07 | 133.78 | 4,923,308 | +1.07(+0.81%) |
Jul 18, 2023 | 130.98 | 133.99 | 130.89 | 132.71 | 5,550,383 | +1.70(+1.30%) |
Jul 17, 2023 | 131.97 | 132.37 | 130.75 | 131.01 | 4,150,774 | -1.15(-0.87%) |
Jul 14, 2023 | 130.91 | 132.74 | 130.32 | 132.15 | 5,705,938 | +2.35(+1.81%) |
Jul 13, 2023 | 129.16 | 130.30 | 128.94 | 129.80 | 4,767,044 | +0.09(+0.07%) |
Jul 12, 2023 | 130.52 | 131.27 | 129.53 | 129.72 | 5,148,161 | -0.57(-0.44%) |
Jul 11, 2023 | 128.77 | 130.46 | 128.47 | 130.28 | 5,357,344 | +1.04(+0.80%) |
Jul 10, 2023 | 130.13 | 130.78 | 128.83 | 129.24 | 5,362,468 | -0.97(-0.74%) |
Jul 07, 2023 | 131.80 | 132.28 | 130.06 | 130.21 | 7,152,202 | -1.68(-1.28%) |
Jul 06, 2023 | 132.12 | 132.89 | 131.12 | 131.90 | 6,338,409 | -0.36(-0.27%) |
Jul 05, 2023 | 129.91 | 132.50 | 129.39 | 132.25 | 7,183,334 | +2.51(+1.93%) |
Jul 03, 2023 | 128.77 | 130.15 | 127.96 | 129.74 | 2,783,141 | +0.27(+0.21%) |
Jun 30, 2023 | 128.26 | 130.62 | 127.62 | 129.47 | 9,080,859 | +1.44(+1.13%) |
Jun 29, 2023 | 127.21 | 128.69 | 126.98 | 128.03 | 5,148,020 | +0.69(+0.54%) |
Jun 28, 2023 | 127.43 | 127.97 | 125.85 | 127.34 | 7,192,287 | -0.09(-0.07%) |
Jun 27, 2023 | 129.62 | 129.62 | 127.35 | 127.43 | 8,157,519 | -2.26(-1.74%) |
Jun 26, 2023 | 130.84 | 130.84 | 128.47 | 129.69 | 6,725,515 | -0.93(-0.71%) |
Jun 23, 2023 | 131.94 | 133.28 | 130.38 | 130.62 | 7,705,731 | -1.43(-1.08%) |
Jun 22, 2023 | 131.80 | 132.52 | 130.59 | 132.05 | 5,028,052 | +0.53(+0.40%) |
Jun 21, 2023 | 131.42 | 132.07 | 129.43 | 131.52 | 6,065,025 | -0.92(-0.70%) |
Jun 20, 2023 | 131.75 | 133.53 | 131.33 | 132.44 | 5,066,467 | -0.79(-0.59%) |
Jun 16, 2023 | 131.37 | 133.50 | 131.16 | 133.23 | 15,273,006 | +2.64(+2.02%) |
Jun 15, 2023 | 131.42 | 131.50 | 130.18 | 130.59 | 6,882,990 | -0.33(-0.25%) |
Jun 14, 2023 | 133.40 | 133.84 | 130.77 | 130.92 | 6,380,259 | -2.00(-1.50%) |
Jun 13, 2023 | 132.15 | 133.07 | 131.85 | 132.91 | 4,400,297 | +0.56(+0.42%) |
Jun 12, 2023 | 134.13 | 134.22 | 131.56 | 132.36 | 5,087,027 | -0.43(-0.33%) |
Jun 09, 2023 | 132.19 | 133.76 | 131.73 | 132.79 | 4,536,645 | +0.52(+0.39%) |
Jun 08, 2023 | 131.66 | 132.51 | 130.69 | 132.27 | 4,905,629 | +1.10(+0.84%) |
Jun 07, 2023 | 129.64 | 131.71 | 129.02 | 131.18 | 4,833,877 | +1.03(+0.79%) |
Jun 06, 2023 | 132.11 | 132.18 | 129.38 | 130.15 | 4,536,322 | -1.37(-1.04%) |
Jun 05, 2023 | 131.66 | 132.91 | 130.97 | 131.52 | 4,885,195 | -0.01(-0.01%) |
Jun 02, 2023 | 128.49 | 131.63 | 128.29 | 131.53 | 6,932,070 | +3.30(+2.57%) |
Jun 01, 2023 | 129.98 | 129.98 | 125.99 | 128.24 | 12,376,277 | -4.34(-3.28%) |
May 31, 2023 | 131.29 | 133.30 | 130.47 | 132.58 | 13,089,487 | +1.46(+1.11%) |
May 30, 2023 | 130.21 | 131.50 | 129.97 | 131.12 | 7,982,858 | -1.08(-0.81%) |
May 26, 2023 | 133.31 | 134.40 | 131.75 | 132.19 | 7,898,713 | -1.02(-0.76%) |
May 25, 2023 | 134.57 | 134.73 | 132.87 | 133.21 | 7,271,025 | -2.43(-1.79%) |
May 24, 2023 | 137.03 | 137.36 | 135.44 | 135.64 | 4,311,524 | -1.32(-0.96%) |
May 23, 2023 | 138.81 | 139.17 | 136.79 | 136.96 | 5,329,561 | -2.29(-1.64%) |
May 22, 2023 | 139.79 | 140.94 | 138.17 | 139.25 | 4,023,559 | -0.20(-0.14%) |
May 19, 2023 | 138.25 | 140.11 | 138.19 | 139.45 | 5,838,020 | +1.60(+1.16%) |
May 18, 2023 | 137.05 | 137.96 | 136.44 | 137.84 | 4,985,402 | +0.09(+0.06%) |
May 17, 2023 | 137.44 | 137.92 | 135.04 | 137.76 | 5,704,636 | +0.06(+0.04%) |
May 16, 2023 | 140.17 | 141.21 | 137.64 | 137.70 | 4,876,328 | -3.17(-2.25%) |
May 15, 2023 | 141.91 | 143.09 | 139.98 | 140.87 | 4,570,248 | -0.54(-0.38%) |
May 12, 2023 | 141.06 | 141.84 | 140.37 | 141.41 | 3,669,685 | +0.54(+0.38%) |
May 11, 2023 | 141.54 | 141.81 | 139.53 | 140.87 | 4,475,001 | +0.16(+0.12%) |
May 10, 2023 | 140.81 | 141.25 | 139.49 | 140.71 | 4,294,694 | -0.39(-0.28%) |
May 09, 2023 | 141.66 | 142.36 | 140.56 | 141.10 | 4,372,801 | -0.60(-0.42%) |
May 08, 2023 | 142.37 | 142.42 | 141.02 | 141.70 | 3,839,371 | -0.56(-0.39%) |
May 05, 2023 | 142.75 | 143.55 | 141.40 | 142.26 | 4,628,449 | +0.64(+0.45%) |
May 04, 2023 | 143.19 | 143.19 | 140.64 | 141.61 | 5,924,862 | -1.82(-1.27%) |
May 03, 2023 | 145.18 | 145.60 | 142.66 | 143.43 | 7,092,097 | -2.28(-1.56%) |
May 02, 2023 | 147.56 | 148.97 | 145.30 | 145.71 | 5,343,899 | -2.01(-1.36%) |