Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 137.21 | 137.50 | 134.33 | 135.74 | 1,835,594 | -0.19(-0.14%) |
Jul 28, 2023 | 135.87 | 136.10 | 134.53 | 135.92 | 795,156 | +1.78(+1.32%) |
Jul 27, 2023 | 136.71 | 138.04 | 133.49 | 134.15 | 925,491 | -2.15(-1.58%) |
Jul 26, 2023 | 136.41 | 137.73 | 135.53 | 136.30 | 1,035,991 | +2.49(+1.86%) |
Jul 25, 2023 | 135.87 | 136.56 | 133.69 | 133.81 | 956,114 | -1.86(-1.37%) |
Jul 24, 2023 | 133.91 | 136.84 | 133.91 | 135.67 | 1,017,937 | +1.87(+1.40%) |
Jul 21, 2023 | 135.61 | 135.71 | 132.40 | 133.80 | 1,678,790 | -0.66(-0.49%) |
Jul 20, 2023 | 134.13 | 134.75 | 131.47 | 134.46 | 1,573,433 | +0.43(+0.32%) |
Jul 19, 2023 | 133.58 | 137.09 | 132.05 | 134.03 | 2,378,829 | +3.24(+2.48%) |
Jul 18, 2023 | 126.85 | 131.19 | 126.85 | 130.79 | 1,340,112 | +3.31(+2.60%) |
Jul 17, 2023 | 126.91 | 128.46 | 125.82 | 127.48 | 895,169 | +0.54(+0.43%) |
Jul 14, 2023 | 130.44 | 130.44 | 125.00 | 126.94 | 962,425 | -2.43(-1.88%) |
Jul 13, 2023 | 128.50 | 130.78 | 127.97 | 129.36 | 831,956 | +1.75(+1.37%) |
Jul 12, 2023 | 128.82 | 131.28 | 127.16 | 127.61 | 1,321,955 | +0.04(+0.03%) |
Jul 11, 2023 | 126.75 | 127.82 | 125.23 | 127.58 | 988,902 | +1.92(+1.53%) |
Jul 10, 2023 | 124.18 | 126.43 | 123.85 | 125.66 | 936,172 | +0.88(+0.71%) |
Jul 07, 2023 | 121.54 | 125.96 | 121.29 | 124.77 | 1,167,865 | +3.15(+2.59%) |
Jul 06, 2023 | 119.32 | 121.95 | 118.23 | 121.62 | 1,023,617 | -0.20(-0.17%) |
Jul 05, 2023 | 122.15 | 123.56 | 121.14 | 121.82 | 929,017 | -1.87(-1.51%) |
Jul 03, 2023 | 120.54 | 123.69 | 120.37 | 123.69 | 776,782 | +3.58(+2.98%) |
Jun 30, 2023 | 121.65 | 122.23 | 119.89 | 120.11 | 998,529 | -0.44(-0.36%) |
Jun 29, 2023 | 119.38 | 122.24 | 119.38 | 120.55 | 1,356,146 | +2.53(+2.15%) |
Jun 28, 2023 | 117.62 | 118.12 | 116.02 | 118.02 | 858,866 | -0.21(-0.18%) |
Jun 27, 2023 | 115.52 | 119.19 | 114.30 | 118.23 | 1,043,022 | +2.57(+2.22%) |
Jun 26, 2023 | 112.87 | 115.92 | 112.87 | 115.66 | 1,441,938 | +3.20(+2.85%) |
Jun 23, 2023 | 112.60 | 114.08 | 111.91 | 112.45 | 2,776,595 | -1.67(-1.46%) |
Jun 22, 2023 | 118.88 | 118.88 | 113.80 | 114.12 | 1,233,398 | -4.42(-3.73%) |
Jun 21, 2023 | 119.01 | 119.60 | 117.49 | 118.55 | 973,598 | -0.05(-0.04%) |
Jun 20, 2023 | 118.96 | 119.14 | 117.31 | 118.60 | 1,007,393 | -0.93(-0.78%) |
Jun 16, 2023 | 122.09 | 122.53 | 118.41 | 119.53 | 2,721,538 | -1.56(-1.29%) |
Jun 15, 2023 | 118.14 | 121.46 | 121.09 | 1,447,942 | +9.55(+8.56%) | |
May 08, 2023 | 115.64 | 115.65 | 111.29 | 111.54 | 1,193,453 | -2.25(-1.98%) |
May 05, 2023 | 113.96 | 116.54 | 112.68 | 113.80 | 2,131,730 | +4.70(+4.31%) |
May 04, 2023 | 107.85 | 110.78 | 104.95 | 109.10 | 4,233,666 | -1.08(-0.98%) |
May 03, 2023 | 113.22 | 116.77 | 109.62 | 110.18 | 2,348,182 | -2.49(-2.21%) |
May 02, 2023 | 116.31 | 116.48 | 109.99 | 112.67 | 3,112,939 | -4.12(-3.53%) |