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 | 125.02 | 121.95 | 124.12 | 5,353,724 | +2.43(+2.00%) |
Jun 14, 2023 | 124.72 | 125.07 | 120.27 | 121.69 | 4,819,481 | -1.72(-1.39%) |
Jun 13, 2023 | 123.74 | 126.28 | 123.33 | 123.41 | 5,266,256 | +1.27(+1.04%) |
Jun 12, 2023 | 121.92 | 123.85 | 120.82 | 122.14 | 6,613,837 | -2.08(-1.67%) |
Jun 09, 2023 | 124.67 | 125.70 | 123.50 | 124.22 | 4,803,395 | -1.09(-0.87%) |
Jun 08, 2023 | 125.89 | 126.40 | 122.82 | 125.31 | 5,663,321 | -0.65(-0.52%) |
Jun 07, 2023 | 122.48 | 126.12 | 122.20 | 125.97 | 5,773,079 | +4.47(+3.68%) |
Jun 06, 2023 | 117.57 | 121.62 | 117.19 | 121.50 | 4,389,888 | +2.31(+1.94%) |
Jun 05, 2023 | 122.15 | 123.46 | 119.02 | 119.18 | 5,039,075 | -1.69(-1.40%) |
Jun 02, 2023 | 118.77 | 121.47 | 117.94 | 120.87 | 6,605,373 | +4.77(+4.11%) |
Jun 01, 2023 | 115.50 | 117.90 | 114.59 | 116.10 | 3,910,906 | +0.86(+0.75%) |
May 31, 2023 | 115.15 | 116.51 | 114.56 | 115.24 | 5,234,893 | -1.79(-1.53%) |
May 30, 2023 | 117.33 | 117.59 | 115.41 | 117.03 | 4,808,819 | -2.36(-1.98%) |
May 26, 2023 | 120.69 | 120.75 | 118.27 | 119.39 | 2,929,408 | -0.41(-0.34%) |
May 25, 2023 | 120.83 | 121.06 | 118.61 | 119.80 | 4,155,423 | -3.32(-2.70%) |
May 24, 2023 | 123.26 | 124.11 | 121.46 | 123.11 | 5,557,363 | +0.64(+0.53%) |
May 23, 2023 | 123.34 | 124.49 | 122.31 | 122.47 | 3,291,888 | +0.31(+0.26%) |
May 22, 2023 | 120.09 | 123.29 | 119.93 | 122.16 | 5,319,424 | +2.09(+1.74%) |
May 19, 2023 | 121.16 | 121.91 | 119.32 | 120.07 | 3,989,920 | +0.22(+0.19%) |
May 18, 2023 | 116.86 | 119.99 | 115.86 | 119.85 | 3,566,491 | +2.36(+2.01%) |
May 17, 2023 | 116.51 | 118.32 | 114.88 | 117.48 | 4,369,491 | +2.52(+2.19%) |
May 16, 2023 | 117.59 | 118.48 | 114.93 | 114.97 | 4,037,593 | -3.38(-2.85%) |
May 15, 2023 | 117.27 | 119.36 | 116.38 | 118.34 | 5,503,559 | +2.20(+1.89%) |
May 12, 2023 | 116.22 | 116.77 | 114.29 | 116.15 | 4,252,100 | +1.07(+0.93%) |
May 11, 2023 | 114.54 | 115.72 | 114.04 | 115.07 | 4,160,367 | -1.36(-1.16%) |
May 10, 2023 | 117.38 | 117.86 | 115.19 | 116.43 | 3,461,923 | -0.67(-0.58%) |
May 09, 2023 | 116.35 | 118.46 | 115.60 | 117.10 | 3,676,220 | -0.64(-0.55%) |
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%) |