Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 139.52 | 140.68 | 139.36 | 140.49 | 3,263,904 | +2.07(+1.50%) |
Jul 28, 2023 | 136.72 | 138.54 | 135.50 | 138.42 | 3,912,718 | +2.73(+2.01%) |
Jul 27, 2023 | 138.15 | 138.60 | 135.19 | 135.69 | 3,638,995 | -0.99(-0.73%) |
Jul 26, 2023 | 134.79 | 137.24 | 134.72 | 136.68 | 2,616,934 | +0.39(+0.29%) |
Jul 25, 2023 | 135.47 | 137.54 | 134.50 | 136.29 | 3,782,359 | +0.45(+0.33%) |
Jul 24, 2023 | 134.28 | 137.18 | 134.07 | 135.84 | 4,788,929 | +2.17(+1.62%) |
Jul 21, 2023 | 133.87 | 133.87 | 132.17 | 133.67 | 3,895,295 | +0.71(+0.53%) |
Jul 20, 2023 | 132.69 | 133.24 | 131.69 | 132.96 | 3,807,945 | +1.40(+1.06%) |
Jul 19, 2023 | 131.50 | 132.94 | 130.78 | 131.56 | 3,947,926 | +0.67(+0.51%) |
Jul 18, 2023 | 127.53 | 132.10 | 127.43 | 130.90 | 6,099,935 | +3.58(+2.81%) |
Jul 17, 2023 | 126.37 | 128.02 | 125.94 | 127.32 | 3,279,806 | +0.54(+0.43%) |
Jul 14, 2023 | 130.99 | 130.99 | 126.58 | 126.78 | 4,607,867 | -4.71(-3.58%) |
Jul 13, 2023 | 131.26 | 133.55 | 130.49 | 131.49 | 6,477,993 | +0.34(+0.26%) |
Jul 12, 2023 | 131.64 | 132.58 | 130.46 | 131.14 | 4,516,820 | +0.47(+0.36%) |
Jul 11, 2023 | 128.40 | 130.91 | 127.76 | 130.67 | 4,338,999 | +3.16(+2.48%) |
Jul 10, 2023 | 126.41 | 127.67 | 125.99 | 127.51 | 2,954,099 | +1.07(+0.85%) |
Jul 07, 2023 | 122.53 | 128.23 | 122.53 | 126.44 | 5,218,753 | +3.49(+2.84%) |
Jul 06, 2023 | 125.20 | 125.69 | 121.05 | 122.95 | 5,828,073 | -3.17(-2.52%) |
Jul 05, 2023 | 127.40 | 127.47 | 125.70 | 126.12 | 3,206,274 | -0.60(-0.47%) |
Jul 03, 2023 | 126.73 | 127.72 | 126.29 | 126.72 | 2,042,014 | +0.18(+0.14%) |
Jun 30, 2023 | 127.01 | 127.50 | 125.25 | 126.55 | 3,175,699 | +0.75(+0.59%) |
Jun 29, 2023 | 123.70 | 125.84 | 123.44 | 125.80 | 3,120,816 | +2.39(+1.93%) |
Jun 28, 2023 | 122.05 | 123.73 | 120.75 | 123.41 | 4,205,422 | +1.39(+1.14%) |
Jun 27, 2023 | 121.05 | 122.47 | 119.95 | 122.03 | 3,376,991 | +0.66(+0.54%) |
Jun 26, 2023 | 119.86 | 122.51 | 119.83 | 121.37 | 2,929,211 | +1.85(+1.55%) |
Jun 23, 2023 | 118.56 | 120.34 | 118.28 | 119.52 | 5,129,791 | -1.02(-0.85%) |
Jun 22, 2023 | 121.07 | 121.40 | 119.71 | 120.54 | 5,165,499 | -2.33(-1.89%) |
Jun 21, 2023 | 121.11 | 123.75 | 120.98 | 122.87 | 2,757,319 | +1.24(+1.02%) |
Jun 20, 2023 | 124.00 | 124.00 | 120.14 | 121.63 | 4,725,496 | -3.02(-2.43%) |
Jun 16, 2023 | 125.25 | 125.26 | 123.28 | 124.66 | 5,959,723 | +0.54(+0.43%) |
Jun 15, 2023 | 121.99 | 124.12 | 5,353,724 | +6.37(+5.41%) | ||
May 08, 2023 | 120.42 | 121.12 | 117.52 | 117.75 | 4,457,317 | +0.32(+0.27%) |
May 05, 2023 | 117.03 | 118.66 | 116.67 | 117.43 | 4,450,542 | +3.95(+3.48%) |
May 04, 2023 | 115.23 | 116.79 | 113.09 | 113.47 | 6,629,057 | -1.73(-1.50%) |
May 03, 2023 | 115.39 | 117.43 | 114.59 | 115.20 | 5,929,029 | -2.29(-1.95%) |
May 02, 2023 | 121.30 | 121.39 | 115.75 | 117.49 | 6,412,129 | -5.68(-4.61%) |