Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 137.27 | 137.70 | 136.30 | 136.35 | 828,453 | -0.46(-0.34%) |
Jul 28, 2023 | 135.83 | 136.84 | 135.40 | 136.81 | 1,022,934 | +2.74(+2.04%) |
Jul 27, 2023 | 135.44 | 136.26 | 133.98 | 134.07 | 909,769 | +1.73(+1.31%) |
Jul 26, 2023 | 131.45 | 132.59 | 131.11 | 132.34 | 840,971 | -0.27(-0.20%) |
Jul 25, 2023 | 132.11 | 133.02 | 131.83 | 132.61 | 996,822 | +0.22(+0.17%) |
Jul 24, 2023 | 133.52 | 133.56 | 132.23 | 132.39 | 1,096,515 | -1.63(-1.22%) |
Jul 21, 2023 | 135.75 | 136.13 | 133.82 | 134.02 | 1,909,536 | +0.09(+0.07%) |
Jul 20, 2023 | 140.86 | 141.51 | 133.04 | 133.93 | 2,789,872 | -9.07(-6.34%) |
Jul 19, 2023 | 143.63 | 144.34 | 142.38 | 143.00 | 1,121,158 | -1.91(-1.32%) |
Jul 18, 2023 | 144.38 | 145.00 | 143.25 | 144.91 | 927,982 | -0.08(-0.06%) |
Jul 17, 2023 | 142.86 | 145.10 | 142.77 | 144.99 | 1,143,054 | +0.64(+0.44%) |
Jul 14, 2023 | 144.04 | 144.90 | 144.04 | 144.35 | 762,763 | +0.39(+0.27%) |
Jul 13, 2023 | 142.40 | 144.16 | 142.34 | 143.96 | 1,576,377 | +3.38(+2.40%) |
Jul 12, 2023 | 138.69 | 140.79 | 138.08 | 140.58 | 1,524,835 | +4.26(+3.13%) |
Jul 11, 2023 | 135.29 | 136.44 | 134.91 | 136.32 | 1,114,178 | +1.44(+1.07%) |
Jul 10, 2023 | 133.39 | 135.04 | 133.37 | 134.88 | 1,067,629 | +1.62(+1.22%) |
Jul 07, 2023 | 132.77 | 134.00 | 132.60 | 133.26 | 1,029,284 | +0.83(+0.63%) |
Jul 06, 2023 | 132.83 | 132.92 | 131.49 | 132.43 | 817,500 | -1.97(-1.47%) |
Jul 05, 2023 | 133.70 | 134.48 | 133.47 | 134.40 | 1,265,067 | -0.15(-0.11%) |
Jul 03, 2023 | 135.67 | 135.89 | 133.86 | 134.55 | 612,204 | -2.26(-1.65%) |
Jun 30, 2023 | 135.46 | 137.15 | 135.32 | 136.81 | 1,073,352 | +2.38(+1.77%) |
Jun 29, 2023 | 134.30 | 134.43 | 133.54 | 134.43 | 454,369 | +0.16(+0.12%) |
Jun 28, 2023 | 133.75 | 134.97 | 133.70 | 134.27 | 679,732 | +1.26(+0.95%) |
Jun 27, 2023 | 132.49 | 133.20 | 132.01 | 133.01 | 682,642 | +0.58(+0.44%) |
Jun 26, 2023 | 133.10 | 133.21 | 132.25 | 132.43 | 474,181 | -1.04(-0.78%) |
Jun 23, 2023 | 133.70 | 134.12 | 133.28 | 133.47 | 477,891 | -1.64(-1.21%) |
Jun 22, 2023 | 134.38 | 135.42 | 134.30 | 135.11 | 697,718 | +0.32(+0.24%) |
Jun 21, 2023 | 135.57 | 135.68 | 134.38 | 134.79 | 824,524 | -1.22(-0.90%) |
Jun 20, 2023 | 136.06 | 136.83 | 135.48 | 136.01 | 686,248 | -1.27(-0.93%) |
Jun 16, 2023 | 139.04 | 139.25 | 137.19 | 137.28 | 983,348 | +0.24(+0.18%) |
Jun 15, 2023 | 134.92 | 137.06 | 134.62 | 137.04 | 688,508 | +1.48(+1.09%) |
Jun 14, 2023 | 134.64 | 136.36 | 134.47 | 135.56 | 505,925 | +0.27(+0.20%) |
Jun 13, 2023 | 134.66 | 135.84 | 134.03 | 135.29 | 766,586 | +1.52(+1.14%) |
Jun 12, 2023 | 131.96 | 133.94 | 131.74 | 133.77 | 1,084,321 | +1.05(+0.79%) |
Jun 09, 2023 | 132.95 | 133.60 | 132.05 | 132.72 | 499,275 | -0.49(-0.37%) |
Jun 08, 2023 | 132.01 | 133.29 | 131.96 | 133.21 | 417,120 | +1.51(+1.15%) |
Jun 07, 2023 | 132.75 | 133.26 | 131.48 | 131.70 | 805,188 | -0.14(-0.11%) |
Jun 06, 2023 | 132.16 | 132.24 | 131.52 | 131.84 | 551,919 | +0.34(+0.26%) |
Jun 05, 2023 | 132.19 | 132.33 | 131.26 | 131.50 | 557,946 | -1.47(-1.11%) |
Jun 02, 2023 | 133.26 | 133.53 | 132.51 | 132.97 | 532,516 | +0.80(+0.61%) |
Jun 01, 2023 | 131.15 | 132.37 | 130.62 | 132.17 | 783,437 | +1.73(+1.33%) |
May 31, 2023 | 130.48 | 130.87 | 129.15 | 130.44 | 1,324,959 | +0.20(+0.15%) |
May 30, 2023 | 131.91 | 132.07 | 130.12 | 130.24 | 729,130 | -1.17(-0.89%) |
May 26, 2023 | 130.13 | 131.63 | 130.04 | 131.41 | 832,101 | +1.97(+1.52%) |
May 25, 2023 | 129.80 | 129.82 | 128.84 | 129.44 | 1,352,206 | +0.23(+0.18%) |
May 24, 2023 | 129.63 | 129.63 | 128.77 | 129.21 | 717,260 | -0.62(-0.48%) |
May 23, 2023 | 132.53 | 132.81 | 129.71 | 129.83 | 1,215,144 | -3.46(-2.60%) |
May 22, 2023 | 133.47 | 133.93 | 133.26 | 133.29 | 693,541 | -0.99(-0.74%) |
May 19, 2023 | 134.58 | 135.12 | 134.28 | 134.28 | 696,744 | +0.38(+0.28%) |
May 18, 2023 | 133.40 | 134.15 | 133.11 | 133.90 | 954,723 | +1.28(+0.97%) |
May 17, 2023 | 133.40 | 133.58 | 131.64 | 132.62 | 1,020,327 | -0.54(-0.41%) |
May 16, 2023 | 131.32 | 133.89 | 131.21 | 133.16 | 2,325,264 | +1.86(+1.42%) |
May 15, 2023 | 130.36 | 134.05 | 130.10 | 131.30 | 2,044,042 | -0.28(-0.21%) |
May 12, 2023 | 131.79 | 132.02 | 131.29 | 131.58 | 655,466 | +0.12(+0.09%) |
May 11, 2023 | 131.83 | 131.89 | 130.59 | 131.46 | 769,801 | -1.12(-0.85%) |
May 10, 2023 | 132.59 | 133.15 | 131.61 | 132.58 | 746,107 | +0.15(+0.11%) |
May 09, 2023 | 131.72 | 132.84 | 131.60 | 132.43 | 686,218 | -1.08(-0.81%) |
May 08, 2023 | 133.79 | 133.93 | 132.96 | 133.51 | 730,674 | +1.00(+0.76%) |
May 05, 2023 | 131.89 | 132.75 | 131.76 | 132.51 | 634,355 | +0.66(+0.50%) |
May 04, 2023 | 131.62 | 132.39 | 131.21 | 131.85 | 704,220 | -1.66(-1.24%) |
May 03, 2023 | 133.81 | 135.03 | 133.02 | 133.51 | 1,438,847 | +1.40(+1.06%) |
May 02, 2023 | 131.38 | 132.25 | 131.26 | 132.12 | 882,350 | -0.12(-0.09%) |