Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 135.56 | 135.99 | 134.61 | 134.66 | 838,877 | -0.45(-0.34%) |
Jul 28, 2023 | 134.14 | 135.14 | 133.72 | 135.11 | 1,035,805 | +2.71(+2.04%) |
Jul 27, 2023 | 133.76 | 134.57 | 132.31 | 132.40 | 921,216 | +1.71(+1.31%) |
Jul 26, 2023 | 129.82 | 130.94 | 129.48 | 130.70 | 851,552 | -0.27(-0.20%) |
Jul 25, 2023 | 130.47 | 131.37 | 130.19 | 130.96 | 1,009,364 | +0.22(+0.17%) |
Jul 24, 2023 | 131.86 | 131.90 | 130.59 | 130.75 | 1,110,312 | -1.61(-1.22%) |
Jul 21, 2023 | 134.06 | 134.44 | 132.16 | 132.35 | 1,933,563 | +0.09(+0.07%) |
Jul 20, 2023 | 139.11 | 139.75 | 131.39 | 132.27 | 2,824,976 | -8.96(-6.34%) |
Jul 19, 2023 | 141.84 | 142.55 | 140.61 | 141.22 | 1,135,265 | -1.89(-1.32%) |
Jul 18, 2023 | 142.59 | 143.20 | 141.47 | 143.11 | 939,658 | -0.08(-0.06%) |
Jul 17, 2023 | 141.09 | 143.30 | 141.00 | 143.19 | 1,157,436 | +0.63(+0.44%) |
Jul 14, 2023 | 142.25 | 143.10 | 142.25 | 142.56 | 772,360 | +0.39(+0.27%) |
Jul 13, 2023 | 140.63 | 142.37 | 140.57 | 142.17 | 1,596,212 | +3.34(+2.40%) |
Jul 12, 2023 | 136.97 | 139.04 | 136.36 | 138.83 | 1,544,021 | +4.21(+3.12%) |
Jul 11, 2023 | 133.61 | 134.75 | 133.23 | 134.63 | 1,128,197 | +1.42(+1.07%) |
Jul 10, 2023 | 131.73 | 133.36 | 131.71 | 133.20 | 1,081,062 | +1.60(+1.22%) |
Jul 07, 2023 | 131.12 | 132.34 | 130.95 | 131.60 | 1,042,235 | +0.82(+0.63%) |
Jul 06, 2023 | 131.18 | 131.27 | 129.86 | 130.78 | 827,786 | -1.95(-1.47%) |
Jul 05, 2023 | 132.04 | 132.81 | 131.81 | 132.73 | 1,280,984 | -0.15(-0.11%) |
Jul 03, 2023 | 133.98 | 134.20 | 132.20 | 132.88 | 619,907 | -2.23(-1.65%) |
Jun 30, 2023 | 133.78 | 135.45 | 133.64 | 135.11 | 1,086,857 | +2.35(+1.77%) |
Jun 29, 2023 | 132.63 | 132.76 | 131.88 | 132.76 | 460,086 | +0.16(+0.12%) |
Jun 28, 2023 | 132.09 | 133.29 | 132.04 | 132.60 | 688,284 | +1.25(+0.95%) |
Jun 27, 2023 | 130.84 | 131.54 | 130.37 | 131.36 | 691,231 | +0.57(+0.44%) |
Jun 26, 2023 | 131.45 | 131.55 | 130.61 | 130.78 | 480,147 | -1.03(-0.78%) |
Jun 23, 2023 | 132.04 | 132.45 | 131.62 | 131.81 | 483,904 | -1.62(-1.21%) |
Jun 22, 2023 | 132.71 | 133.74 | 132.63 | 133.43 | 706,497 | +0.32(+0.24%) |
Jun 21, 2023 | 133.88 | 133.99 | 132.71 | 133.12 | 834,898 | -1.20(-0.90%) |
Jun 20, 2023 | 134.37 | 135.13 | 133.80 | 134.32 | 694,882 | -1.25(-0.92%) |
Jun 16, 2023 | 137.31 | 137.52 | 135.49 | 135.57 | 995,721 | +0.24(+0.18%) |
Jun 15, 2023 | 133.24 | 135.36 | 132.95 | 135.34 | 697,171 | +1.46(+1.09%) |
Jun 14, 2023 | 132.97 | 134.67 | 132.80 | 133.88 | 512,290 | +0.27(+0.20%) |
Jun 13, 2023 | 132.99 | 134.15 | 132.37 | 133.61 | 776,231 | +1.50(+1.14%) |
Jun 12, 2023 | 130.32 | 132.28 | 130.10 | 132.11 | 1,097,964 | +1.04(+0.79%) |
Jun 09, 2023 | 131.30 | 131.94 | 130.41 | 131.07 | 505,557 | -0.48(-0.37%) |
Jun 08, 2023 | 130.37 | 131.63 | 130.32 | 131.56 | 422,368 | +1.49(+1.15%) |
Jun 07, 2023 | 131.10 | 131.60 | 129.85 | 130.06 | 815,319 | -0.14(-0.11%) |
Jun 06, 2023 | 130.52 | 130.60 | 129.89 | 130.20 | 558,863 | +0.34(+0.26%) |
Jun 05, 2023 | 130.55 | 130.69 | 129.63 | 129.87 | 564,966 | -1.45(-1.11%) |
Jun 02, 2023 | 131.60 | 131.87 | 130.86 | 131.32 | 539,216 | +0.79(+0.61%) |
Jun 01, 2023 | 129.52 | 130.72 | 129.00 | 130.53 | 793,294 | +1.71(+1.33%) |
May 31, 2023 | 128.86 | 129.24 | 127.55 | 128.82 | 1,341,630 | +0.20(+0.15%) |
May 30, 2023 | 130.27 | 130.43 | 128.50 | 128.62 | 738,304 | -1.15(-0.89%) |
May 26, 2023 | 128.51 | 129.99 | 128.42 | 129.78 | 842,571 | +1.94(+1.52%) |
May 25, 2023 | 128.19 | 128.21 | 127.24 | 127.83 | 1,369,220 | +0.23(+0.18%) |
May 24, 2023 | 128.02 | 128.02 | 127.17 | 127.60 | 726,285 | -0.61(-0.48%) |
May 23, 2023 | 130.88 | 131.16 | 128.10 | 128.22 | 1,230,433 | -3.42(-2.60%) |
May 22, 2023 | 131.81 | 132.27 | 131.61 | 131.63 | 702,267 | -0.98(-0.74%) |
May 19, 2023 | 132.91 | 133.44 | 132.61 | 132.61 | 705,510 | +0.38(+0.28%) |
May 18, 2023 | 131.74 | 132.48 | 131.46 | 132.24 | 966,735 | +1.26(+0.97%) |
May 17, 2023 | 131.74 | 131.92 | 130.00 | 130.97 | 1,033,165 | -0.53(-0.41%) |
May 16, 2023 | 129.69 | 132.23 | 129.58 | 131.50 | 2,354,522 | +1.84(+1.42%) |
May 15, 2023 | 128.74 | 132.38 | 128.48 | 129.67 | 2,069,761 | -0.28(-0.21%) |
May 12, 2023 | 130.15 | 130.38 | 129.66 | 129.94 | 663,713 | +0.12(+0.09%) |
May 11, 2023 | 130.19 | 130.25 | 128.97 | 129.82 | 779,488 | -1.11(-0.85%) |
May 10, 2023 | 130.94 | 131.49 | 129.98 | 130.93 | 755,495 | +0.15(+0.11%) |
May 09, 2023 | 130.09 | 131.19 | 129.97 | 130.78 | 694,853 | -1.07(-0.81%) |
May 08, 2023 | 132.12 | 132.26 | 131.31 | 131.85 | 739,868 | +0.99(+0.76%) |
May 05, 2023 | 130.25 | 131.10 | 130.12 | 130.86 | 642,337 | +0.65(+0.50%) |
May 04, 2023 | 129.99 | 130.75 | 129.58 | 130.21 | 713,081 | -1.64(-1.24%) |
May 03, 2023 | 132.14 | 133.35 | 131.37 | 131.85 | 1,456,952 | +1.38(+1.06%) |
May 02, 2023 | 129.75 | 130.61 | 129.63 | 130.47 | 893,453 | -0.12(-0.09%) |