Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 129.44 | 129.55 | 128.43 | 128.91 | 1,392,610 | -0.55(-0.42%) |
Jul 28, 2023 | 128.03 | 129.55 | 127.67 | 129.46 | 1,651,243 | +1.94(+1.52%) |
Jul 27, 2023 | 129.05 | 129.13 | 127.30 | 127.51 | 1,183,373 | -0.93(-0.72%) |
Jul 26, 2023 | 128.34 | 128.67 | 127.58 | 128.44 | 930,974 | -0.27(-0.21%) |
Jul 25, 2023 | 128.66 | 129.50 | 128.21 | 128.71 | 747,824 | -0.31(-0.24%) |
Jul 24, 2023 | 130.80 | 131.05 | 128.82 | 129.02 | 1,499,243 | -2.04(-1.56%) |
Jul 21, 2023 | 130.73 | 131.52 | 129.80 | 131.06 | 1,606,740 | +1.21(+0.93%) |
Jul 20, 2023 | 130.06 | 130.76 | 129.67 | 129.86 | 2,153,524 | -0.15(-0.11%) |
Jul 19, 2023 | 129.55 | 130.89 | 129.55 | 130.00 | 2,521,048 | +0.69(+0.53%) |
Jul 18, 2023 | 128.83 | 130.03 | 128.80 | 129.32 | 1,172,128 | +0.48(+0.37%) |
Jul 17, 2023 | 128.21 | 129.77 | 128.03 | 128.84 | 1,571,773 | +1.00(+0.78%) |
Jul 14, 2023 | 127.87 | 128.32 | 126.88 | 127.84 | 1,505,116 | -0.06(-0.05%) |
Jul 13, 2023 | 128.16 | 128.62 | 127.63 | 127.90 | 1,419,853 | +0.34(+0.27%) |
Jul 12, 2023 | 127.60 | 128.26 | 126.95 | 127.56 | 1,428,630 | +1.24(+0.98%) |
Jul 11, 2023 | 126.18 | 126.65 | 125.57 | 126.33 | 1,376,805 | +0.07(+0.06%) |
Jul 10, 2023 | 123.78 | 126.64 | 123.78 | 126.26 | 2,506,812 | +2.26(+1.83%) |
Jul 07, 2023 | 124.88 | 125.23 | 123.72 | 123.99 | 1,175,690 | -1.07(-0.85%) |
Jul 06, 2023 | 125.65 | 125.74 | 124.17 | 125.06 | 1,602,329 | -1.58(-1.24%) |
Jul 05, 2023 | 126.30 | 127.04 | 125.93 | 126.64 | 2,280,294 | +0.22(+0.17%) |
Jul 03, 2023 | 126.20 | 126.57 | 125.74 | 126.42 | 626,492 | -0.15(-0.12%) |
Jun 30, 2023 | 126.25 | 126.95 | 126.04 | 126.57 | 1,470,291 | +1.01(+0.80%) |
Jun 29, 2023 | 125.57 | 126.11 | 124.84 | 125.56 | 2,071,461 | -0.30(-0.24%) |
Jun 28, 2023 | 124.97 | 125.89 | 124.20 | 125.86 | 1,212,741 | +0.72(+0.57%) |
Jun 27, 2023 | 126.69 | 126.70 | 124.75 | 125.14 | 2,876,588 | -1.53(-1.21%) |
Jun 26, 2023 | 127.99 | 127.99 | 126.23 | 126.67 | 1,384,816 | -1.43(-1.11%) |
Jun 23, 2023 | 128.59 | 128.75 | 127.72 | 128.10 | 5,304,867 | -1.35(-1.04%) |
Jun 22, 2023 | 129.11 | 129.80 | 128.72 | 129.45 | 1,297,118 | +0.03(+0.02%) |
Jun 21, 2023 | 129.45 | 129.99 | 128.68 | 129.42 | 1,308,053 | -0.56(-0.43%) |
Jun 20, 2023 | 130.40 | 130.45 | 129.23 | 129.97 | 2,279,029 | -0.92(-0.70%) |
Jun 16, 2023 | 132.04 | 132.78 | 130.57 | 130.89 | 2,457,553 | -0.51(-0.39%) |
Jun 15, 2023 | 129.45 | 131.61 | 129.33 | 131.40 | 1,331,394 | +1.51(+1.16%) |
Jun 14, 2023 | 131.02 | 131.51 | 128.97 | 129.90 | 1,807,755 | -1.05(-0.80%) |
Jun 13, 2023 | 129.43 | 131.20 | 129.43 | 130.94 | 1,468,477 | +1.47(+1.14%) |
Jun 12, 2023 | 128.75 | 129.61 | 128.29 | 129.47 | 1,251,047 | +1.03(+0.80%) |
Jun 09, 2023 | 128.72 | 128.80 | 127.46 | 128.44 | 2,023,908 | -0.19(-0.15%) |
Jun 08, 2023 | 128.43 | 128.91 | 127.83 | 128.63 | 994,845 | +0.20(+0.15%) |
Jun 07, 2023 | 128.65 | 128.92 | 127.75 | 128.43 | 1,585,568 | -0.24(-0.19%) |
Jun 06, 2023 | 129.08 | 129.48 | 128.50 | 128.67 | 940,479 | -0.39(-0.30%) |
Jun 05, 2023 | 128.55 | 129.45 | 128.16 | 129.06 | 1,109,954 | +0.49(+0.38%) |
Jun 02, 2023 | 126.98 | 128.64 | 126.61 | 128.57 | 1,846,933 | +2.20(+1.74%) |
Jun 01, 2023 | 126.10 | 126.76 | 124.84 | 126.37 | 1,680,617 | +0.49(+0.39%) |
May 31, 2023 | 125.55 | 126.93 | 124.94 | 125.88 | 1,361,607 | +0.11(+0.09%) |
May 30, 2023 | 126.54 | 127.00 | 125.15 | 125.77 | 1,452,886 | -0.92(-0.72%) |
May 26, 2023 | 126.62 | 127.16 | 125.90 | 126.69 | 1,341,876 | +0.25(+0.20%) |
May 25, 2023 | 128.37 | 128.39 | 125.58 | 126.44 | 1,679,064 | -2.43(-1.89%) |
May 24, 2023 | 129.95 | 130.27 | 128.27 | 128.87 | 1,849,882 | -1.82(-1.40%) |
May 23, 2023 | 130.42 | 132.04 | 130.42 | 130.70 | 1,334,475 | -0.04(-0.03%) |
May 22, 2023 | 129.87 | 131.28 | 129.87 | 130.74 | 1,242,390 | +1.07(+0.82%) |
May 19, 2023 | 128.86 | 130.24 | 128.69 | 129.67 | 1,402,740 | +1.11(+0.86%) |
May 18, 2023 | 128.62 | 128.71 | 127.09 | 128.56 | 1,571,510 | -0.36(-0.28%) |
May 17, 2023 | 128.65 | 129.06 | 126.96 | 128.92 | 1,478,961 | +0.29(+0.22%) |
May 16, 2023 | 129.74 | 130.09 | 128.15 | 128.63 | 2,792,841 | -2.69(-2.05%) |
May 15, 2023 | 129.87 | 131.51 | 129.77 | 131.32 | 1,299,667 | +1.55(+1.20%) |
May 12, 2023 | 129.99 | 130.48 | 128.97 | 129.77 | 1,177,091 | -0.25(-0.19%) |
May 11, 2023 | 130.35 | 130.41 | 128.93 | 130.02 | 1,103,507 | -0.60(-0.46%) |
May 10, 2023 | 130.92 | 131.25 | 129.78 | 130.62 | 1,047,806 | +0.43(+0.33%) |
May 09, 2023 | 129.46 | 130.41 | 128.94 | 130.19 | 1,033,963 | -0.25(-0.19%) |
May 08, 2023 | 131.56 | 131.63 | 129.76 | 130.44 | 1,353,765 | -1.07(-0.81%) |
May 05, 2023 | 130.59 | 131.99 | 129.69 | 131.50 | 1,275,282 | +1.61(+1.24%) |
May 04, 2023 | 129.72 | 130.19 | 129.05 | 129.89 | 1,678,061 | -0.38(-0.29%) |
May 03, 2023 | 129.69 | 131.83 | 129.54 | 130.27 | 2,753,472 | +0.87(+0.67%) |
May 02, 2023 | 130.50 | 131.41 | 129.12 | 129.40 | 1,760,426 | -1.72(-1.31%) |