Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 136.15 | 138.02 | 136.15 | 137.62 | 46,019 | +2.23(+1.65%) |
Jul 28, 2023 | 135.85 | 137.63 | 134.81 | 135.38 | 40,798 | +0.17(+0.12%) |
Jul 27, 2023 | 135.93 | 136.22 | 134.82 | 135.22 | 77,606 | +0.00(+0.00%) |
Jul 26, 2023 | 135.90 | 137.31 | 134.15 | 135.22 | 73,199 | -1.19(-0.87%) |
Jul 25, 2023 | 135.20 | 137.84 | 135.20 | 136.41 | 60,743 | +0.46(+0.34%) |
Jul 24, 2023 | 136.00 | 137.65 | 135.56 | 135.95 | 87,248 | -0.05(-0.04%) |
Jul 21, 2023 | 141.28 | 141.72 | 135.97 | 136.00 | 68,574 | -4.56(-3.25%) |
Jul 20, 2023 | 141.90 | 141.90 | 140.26 | 140.56 | 92,701 | -0.60(-0.43%) |
Jul 19, 2023 | 141.81 | 141.83 | 139.15 | 141.17 | 110,972 | -0.98(-0.69%) |
Jul 18, 2023 | 139.82 | 143.65 | 139.82 | 142.15 | 76,602 | +2.37(+1.70%) |
Jul 17, 2023 | 137.43 | 141.37 | 136.73 | 139.78 | 141,511 | +1.92(+1.39%) |
Jul 14, 2023 | 137.18 | 138.32 | 134.79 | 137.85 | 77,399 | +0.03(+0.02%) |
Jul 13, 2023 | 136.11 | 137.92 | 135.26 | 137.82 | 95,460 | +1.60(+1.17%) |
Jul 12, 2023 | 135.58 | 137.28 | 134.24 | 136.23 | 119,601 | +2.37(+1.77%) |
Jul 11, 2023 | 133.87 | 135.43 | 133.23 | 133.86 | 66,397 | +0.44(+0.33%) |
Jul 10, 2023 | 130.52 | 133.63 | 130.52 | 133.42 | 88,707 | +2.01(+1.53%) |
Jul 07, 2023 | 131.88 | 133.28 | 131.23 | 131.41 | 106,378 | -0.27(-0.20%) |
Jul 06, 2023 | 131.42 | 132.59 | 129.10 | 131.68 | 94,175 | -0.82(-0.62%) |
Jul 05, 2023 | 133.28 | 133.97 | 130.49 | 132.50 | 117,948 | -0.49(-0.37%) |
Jul 03, 2023 | 131.16 | 134.03 | 130.90 | 132.99 | 56,656 | +0.57(+0.43%) |
Jun 30, 2023 | 132.94 | 133.67 | 132.36 | 132.41 | 158,880 | -0.03(-0.02%) |
Jun 29, 2023 | 128.58 | 132.90 | 128.56 | 132.44 | 147,835 | +3.99(+3.10%) |
Jun 28, 2023 | 127.02 | 128.66 | 126.63 | 128.45 | 131,139 | +1.82(+1.43%) |
Jun 27, 2023 | 127.09 | 127.76 | 126.25 | 126.64 | 77,252 | -0.24(-0.19%) |
Jun 26, 2023 | 124.34 | 128.00 | 124.34 | 126.88 | 118,864 | +2.12(+1.70%) |
Jun 23, 2023 | 123.37 | 125.33 | 123.37 | 124.75 | 319,206 | -0.83(-0.66%) |
Jun 22, 2023 | 126.20 | 127.85 | 124.49 | 125.59 | 169,741 | +0.03(+0.02%) |
Jun 21, 2023 | 123.70 | 126.33 | 123.70 | 125.56 | 150,016 | +0.44(+0.35%) |
Jun 20, 2023 | 126.57 | 126.77 | 123.86 | 125.12 | 260,088 | -2.09(-1.65%) |
Jun 16, 2023 | 126.66 | 127.66 | 124.09 | 127.22 | 513,917 | +1.66(+1.32%) |
Jun 15, 2023 | 123.58 | 125.62 | 122.69 | 125.56 | 177,501 | +0.89(+0.72%) |
Jun 14, 2023 | 123.16 | 125.52 | 122.93 | 124.67 | 229,564 | +1.17(+0.95%) |
Jun 13, 2023 | 118.59 | 124.12 | 118.59 | 123.50 | 197,833 | +4.73(+3.98%) |
Jun 12, 2023 | 117.92 | 120.24 | 116.36 | 118.77 | 127,030 | +0.83(+0.71%) |
Jun 09, 2023 | 117.90 | 118.05 | 115.46 | 117.93 | 129,089 | -0.32(-0.27%) |
Jun 08, 2023 | 116.60 | 118.39 | 116.16 | 118.25 | 144,346 | +1.10(+0.94%) |
Jun 07, 2023 | 112.53 | 117.58 | 112.30 | 117.15 | 172,121 | +5.52(+4.95%) |
Jun 06, 2023 | 106.03 | 112.22 | 106.03 | 111.63 | 197,755 | +5.47(+5.16%) |
Jun 05, 2023 | 106.54 | 107.33 | 103.60 | 106.15 | 203,622 | -1.68(-1.56%) |
Jun 02, 2023 | 102.65 | 107.89 | 102.65 | 107.84 | 101,821 | +6.73(+6.66%) |
Jun 01, 2023 | 100.55 | 101.30 | 99.92 | 101.11 | 125,162 | +0.87(+0.87%) |
May 31, 2023 | 102.24 | 102.54 | 99.40 | 100.23 | 171,065 | -2.40(-2.34%) |
May 30, 2023 | 103.88 | 103.94 | 102.53 | 102.63 | 104,736 | -0.93(-0.90%) |
May 26, 2023 | 101.45 | 104.24 | 101.18 | 103.56 | 127,142 | +1.79(+1.76%) |
May 25, 2023 | 98.10 | 101.89 | 98.10 | 101.78 | 107,099 | +3.23(+3.28%) |
May 24, 2023 | 98.63 | 99.14 | 96.95 | 98.54 | 152,675 | -0.80(-0.81%) |
May 23, 2023 | 98.38 | 101.26 | 97.12 | 99.34 | 150,458 | +0.52(+0.53%) |
May 22, 2023 | 99.00 | 99.00 | 97.60 | 98.82 | 184,581 | +0.25(+0.25%) |
May 19, 2023 | 99.88 | 100.27 | 97.97 | 98.57 | 140,265 | +0.26(+0.26%) |
May 18, 2023 | 96.19 | 98.53 | 96.19 | 98.31 | 85,571 | +1.93(+2.00%) |
May 17, 2023 | 93.96 | 96.61 | 93.71 | 96.39 | 102,343 | +3.52(+3.79%) |
May 16, 2023 | 92.71 | 93.25 | 92.55 | 92.86 | 68,644 | -0.88(-0.94%) |
May 15, 2023 | 93.74 | 94.39 | 93.01 | 93.75 | 43,764 | +0.57(+0.62%) |
May 12, 2023 | 93.41 | 94.54 | 92.19 | 93.17 | 78,615 | +0.02(+0.02%) |
May 11, 2023 | 93.15 | 93.62 | 92.51 | 93.15 | 73,053 | -0.85(-0.90%) |
May 10, 2023 | 95.46 | 95.47 | 92.22 | 94.00 | 72,588 | -0.35(-0.37%) |
May 09, 2023 | 93.93 | 95.38 | 93.91 | 94.35 | 76,458 | -0.16(-0.17%) |
May 08, 2023 | 97.82 | 97.88 | 94.33 | 94.51 | 108,704 | -3.27(-3.35%) |
May 05, 2023 | 97.79 | 98.50 | 95.86 | 97.78 | 83,663 | +1.78(+1.85%) |
May 04, 2023 | 98.66 | 98.74 | 95.02 | 96.00 | 167,647 | -3.54(-3.56%) |
May 03, 2023 | 98.13 | 102.24 | 97.60 | 99.54 | 134,109 | +1.64(+1.68%) |
May 02, 2023 | 93.44 | 98.54 | 93.32 | 97.90 | 183,047 | +5.20(+5.61%) |