Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 139.43 | 139.43 | 136.05 | 136.63 | 5,681,621 | -3.07(-2.20%) |
Jul 28, 2023 | 137.73 | 140.96 | 137.19 | 139.70 | 7,747,431 | +0.98(+0.71%) |
Jul 27, 2023 | 140.79 | 141.36 | 138.23 | 138.72 | 5,606,411 | -1.20(-0.86%) |
Jul 26, 2023 | 140.21 | 140.57 | 138.61 | 139.92 | 4,472,899 | -1.37(-0.97%) |
Jul 25, 2023 | 141.13 | 141.66 | 139.72 | 141.29 | 4,307,366 | +1.09(+0.78%) |
Jul 24, 2023 | 139.40 | 141.31 | 139.37 | 140.20 | 5,054,040 | +0.47(+0.33%) |
Jul 21, 2023 | 139.68 | 140.66 | 138.93 | 139.73 | 13,152,985 | +0.79(+0.57%) |
Jul 20, 2023 | 137.20 | 140.10 | 137.20 | 138.94 | 5,494,479 | +2.50(+1.83%) |
Jul 19, 2023 | 138.54 | 139.25 | 136.22 | 136.44 | 4,897,543 | -0.86(-0.63%) |
Jul 18, 2023 | 136.94 | 139.29 | 136.37 | 137.30 | 5,305,919 | +0.45(+0.33%) |
Jul 17, 2023 | 138.16 | 138.49 | 136.63 | 136.85 | 4,950,678 | -1.67(-1.20%) |
Jul 14, 2023 | 137.82 | 139.18 | 137.31 | 138.52 | 4,385,656 | -1.00(-0.72%) |
Jul 13, 2023 | 139.92 | 140.03 | 137.98 | 139.52 | 3,452,191 | -0.20(-0.14%) |
Jul 12, 2023 | 139.55 | 140.08 | 138.41 | 139.72 | 4,324,354 | +0.86(+0.62%) |
Jul 11, 2023 | 136.78 | 138.92 | 136.76 | 138.86 | 3,670,150 | +1.67(+1.21%) |
Jul 10, 2023 | 137.88 | 139.18 | 136.93 | 137.19 | 5,671,729 | -0.62(-0.45%) |
Jul 07, 2023 | 137.35 | 138.79 | 136.74 | 137.82 | 3,096,231 | -0.19(-0.14%) |
Jul 06, 2023 | 137.49 | 138.56 | 137.40 | 138.00 | 3,134,841 | -0.40(-0.29%) |
Jul 05, 2023 | 137.68 | 138.49 | 136.77 | 138.40 | 3,352,088 | +0.23(+0.17%) |
Jul 03, 2023 | 137.77 | 138.73 | 137.02 | 138.17 | 1,878,182 | +0.43(+0.31%) |
Jun 30, 2023 | 136.12 | 138.03 | 135.87 | 137.75 | 4,882,166 | +2.04(+1.50%) |
Jun 29, 2023 | 134.82 | 136.14 | 134.78 | 135.71 | 3,097,166 | +0.57(+0.42%) |
Jun 28, 2023 | 135.12 | 135.20 | 134.00 | 135.14 | 3,290,614 | +0.10(+0.07%) |
Jun 27, 2023 | 133.88 | 135.47 | 133.73 | 135.04 | 4,080,180 | +1.31(+0.98%) |
Jun 26, 2023 | 132.04 | 133.86 | 131.89 | 133.73 | 4,463,738 | +2.03(+1.54%) |
Jun 23, 2023 | 132.59 | 133.48 | 131.50 | 131.70 | 5,380,290 | -1.53(-1.15%) |
Jun 22, 2023 | 131.86 | 133.36 | 131.58 | 133.22 | 4,881,725 | +1.65(+1.25%) |
Jun 21, 2023 | 129.91 | 132.74 | 129.90 | 131.58 | 6,632,423 | +1.44(+1.10%) |
Jun 20, 2023 | 130.28 | 130.81 | 128.76 | 130.14 | 7,086,426 | +0.30(+0.23%) |
Jun 16, 2023 | 130.07 | 130.97 | 129.61 | 129.84 | 13,123,699 | -1.78(-1.36%) |
Jun 15, 2023 | 129.43 | 132.14 | 128.53 | 131.63 | 8,978,442 | +4.64(+3.65%) |
Jun 14, 2023 | 128.44 | 128.62 | 126.66 | 126.99 | 8,766,075 | -1.81(-1.41%) |
Jun 13, 2023 | 129.62 | 129.62 | 128.08 | 128.80 | 5,181,450 | -0.89(-0.69%) |
Jun 12, 2023 | 130.60 | 130.71 | 128.39 | 129.69 | 4,489,268 | -0.58(-0.44%) |
Jun 09, 2023 | 129.34 | 130.81 | 128.92 | 130.27 | 5,670,068 | +1.03(+0.80%) |
Jun 08, 2023 | 126.94 | 129.33 | 126.73 | 129.24 | 8,834,143 | +3.74(+2.98%) |
Jun 07, 2023 | 127.77 | 127.91 | 125.00 | 125.50 | 11,367,662 | -1.97(-1.55%) |
Jun 06, 2023 | 130.10 | 130.82 | 126.15 | 127.47 | 11,261,801 | -3.65(-2.78%) |
Jun 05, 2023 | 130.91 | 131.91 | 129.80 | 131.12 | 9,144,231 | +1.02(+0.79%) |
Jun 02, 2023 | 127.93 | 130.26 | 123.88 | 130.10 | 37,572,192 | -7.66(-5.56%) |
Jun 01, 2023 | 136.22 | 138.04 | 136.04 | 137.76 | 6,297,800 | +1.65(+1.21%) |
May 31, 2023 | 135.01 | 137.58 | 134.20 | 136.11 | 7,876,575 | +2.11(+1.58%) |
May 30, 2023 | 133.06 | 134.66 | 132.60 | 134.00 | 6,961,694 | -0.03(-0.02%) |
May 26, 2023 | 134.12 | 135.35 | 132.99 | 134.03 | 8,923,062 | -0.60(-0.45%) |
May 25, 2023 | 135.30 | 136.16 | 133.80 | 134.63 | 9,405,819 | -4.20(-3.03%) |
May 24, 2023 | 140.23 | 140.50 | 138.73 | 138.84 | 4,834,553 | -1.36(-0.97%) |
May 23, 2023 | 139.76 | 140.59 | 139.15 | 140.20 | 5,347,537 | -0.23(-0.16%) |
May 22, 2023 | 138.69 | 140.99 | 135.79 | 140.43 | 8,959,101 | +2.55(+1.85%) |
May 19, 2023 | 137.48 | 138.99 | 136.88 | 137.88 | 7,802,996 | +0.84(+0.62%) |
May 18, 2023 | 139.32 | 139.68 | 135.20 | 137.03 | 11,716,959 | -3.37(-2.40%) |
May 17, 2023 | 143.24 | 143.30 | 139.69 | 140.41 | 6,809,274 | -2.10(-1.48%) |
May 16, 2023 | 143.32 | 143.74 | 141.69 | 142.51 | 3,688,501 | -0.91(-0.64%) |
May 15, 2023 | 142.55 | 143.64 | 142.21 | 143.42 | 4,099,005 | +0.50(+0.35%) |
May 12, 2023 | 141.76 | 143.03 | 141.59 | 142.92 | 3,947,586 | +1.41(+0.99%) |
May 11, 2023 | 140.54 | 142.22 | 140.54 | 141.52 | 4,172,265 | +0.66(+0.47%) |
May 10, 2023 | 141.32 | 142.06 | 139.82 | 140.85 | 4,777,713 | +0.00(+0.00%) |
May 09, 2023 | 142.62 | 142.88 | 140.59 | 140.85 | 5,080,489 | -2.13(-1.49%) |
May 08, 2023 | 142.81 | 143.11 | 141.54 | 142.98 | 4,563,819 | +0.62(+0.43%) |
May 05, 2023 | 140.33 | 142.71 | 139.95 | 142.37 | 5,134,558 | +2.28(+1.63%) |
May 04, 2023 | 138.97 | 140.58 | 138.97 | 140.09 | 4,889,840 | +1.34(+0.97%) |
May 03, 2023 | 139.42 | 140.05 | 138.53 | 138.75 | 5,614,989 | -0.45(-0.32%) |
May 02, 2023 | 141.81 | 142.01 | 138.93 | 139.19 | 6,821,163 | -2.83(-1.99%) |