Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 130.94 | 132.28 | 130.66 | 132.21 | 707,044 | +1.39(+1.06%) |
Jul 28, 2023 | 132.13 | 132.16 | 130.59 | 130.82 | 852,882 | -0.97(-0.74%) |
Jul 27, 2023 | 132.20 | 133.02 | 131.25 | 131.79 | 1,063,425 | -0.32(-0.24%) |
Jul 26, 2023 | 131.20 | 132.30 | 126.14 | 132.11 | 1,610,453 | +3.40(+2.64%) |
Jul 25, 2023 | 126.33 | 129.00 | 126.27 | 128.71 | 842,644 | +1.43(+1.12%) |
Jul 24, 2023 | 128.51 | 129.30 | 127.11 | 127.28 | 743,167 | -1.22(-0.95%) |
Jul 21, 2023 | 129.73 | 130.77 | 128.33 | 128.50 | 1,043,888 | +0.15(+0.12%) |
Jul 20, 2023 | 127.50 | 129.35 | 127.49 | 128.35 | 1,066,051 | +1.03(+0.81%) |
Jul 19, 2023 | 128.77 | 129.81 | 126.88 | 127.32 | 838,134 | -0.55(-0.43%) |
Jul 18, 2023 | 127.67 | 128.67 | 126.74 | 127.87 | 800,238 | +0.57(+0.45%) |
Jul 17, 2023 | 124.97 | 127.68 | 124.82 | 127.30 | 750,152 | +1.78(+1.42%) |
Jul 14, 2023 | 127.60 | 127.95 | 125.10 | 125.52 | 1,272,131 | -2.05(-1.61%) |
Jul 13, 2023 | 127.33 | 128.71 | 126.48 | 127.57 | 969,237 | +1.38(+1.09%) |
Jul 12, 2023 | 128.48 | 128.48 | 125.32 | 126.19 | 1,546,974 | -1.62(-1.27%) |
Jul 11, 2023 | 124.44 | 127.93 | 124.41 | 127.81 | 1,046,290 | +3.25(+2.61%) |
Jul 10, 2023 | 124.80 | 125.71 | 122.86 | 124.56 | 1,026,495 | -0.47(-0.38%) |
Jul 07, 2023 | 125.16 | 126.31 | 124.69 | 125.03 | 641,747 | -0.32(-0.26%) |
Jul 06, 2023 | 124.33 | 125.75 | 123.72 | 125.35 | 687,437 | -0.40(-0.32%) |
Jul 05, 2023 | 125.73 | 126.76 | 125.48 | 125.75 | 989,714 | -0.56(-0.44%) |
Jul 03, 2023 | 125.51 | 126.78 | 125.09 | 126.31 | 503,777 | +0.69(+0.55%) |
Jun 30, 2023 | 128.52 | 128.93 | 125.43 | 125.62 | 1,133,882 | -2.32(-1.81%) |
Jun 29, 2023 | 126.10 | 128.28 | 125.76 | 127.94 | 719,349 | +1.21(+0.95%) |
Jun 28, 2023 | 126.41 | 126.76 | 125.57 | 126.73 | 584,114 | +0.55(+0.44%) |
Jun 27, 2023 | 124.24 | 126.55 | 124.18 | 126.18 | 743,424 | +2.10(+1.69%) |
Jun 26, 2023 | 126.00 | 126.76 | 123.58 | 124.08 | 770,569 | -1.98(-1.57%) |
Jun 23, 2023 | 126.28 | 127.11 | 125.57 | 126.06 | 612,762 | -0.80(-0.63%) |
Jun 22, 2023 | 125.93 | 126.98 | 125.45 | 126.86 | 840,911 | +0.69(+0.55%) |
Jun 21, 2023 | 128.26 | 128.61 | 126.02 | 126.17 | 973,115 | -2.30(-1.79%) |
Jun 20, 2023 | 130.31 | 131.20 | 128.30 | 128.47 | 632,866 | -2.44(-1.86%) |
Jun 16, 2023 | 130.81 | 132.13 | 130.07 | 130.91 | 1,587,286 | +0.46(+0.35%) |
Jun 15, 2023 | 129.22 | 130.87 | 128.72 | 130.45 | 758,450 | +1.58(+1.23%) |
Jun 14, 2023 | 127.16 | 129.16 | 127.07 | 128.87 | 853,986 | +1.99(+1.57%) |
Jun 13, 2023 | 126.18 | 127.26 | 125.91 | 126.88 | 1,168,365 | +1.28(+1.02%) |
Jun 12, 2023 | 126.14 | 126.55 | 124.76 | 125.60 | 1,002,671 | -0.54(-0.43%) |
Jun 09, 2023 | 124.36 | 126.61 | 124.01 | 126.14 | 1,216,906 | +2.26(+1.82%) |
Jun 08, 2023 | 123.93 | 125.26 | 123.64 | 123.88 | 970,568 | -0.07(-0.06%) |
Jun 07, 2023 | 124.51 | 124.92 | 123.11 | 123.95 | 1,180,328 | -0.43(-0.35%) |
Jun 06, 2023 | 124.00 | 124.52 | 122.38 | 124.38 | 943,530 | +0.39(+0.31%) |
Jun 05, 2023 | 123.06 | 124.64 | 122.11 | 123.99 | 807,934 | -0.04(-0.03%) |
Jun 02, 2023 | 124.32 | 124.72 | 123.45 | 124.03 | 1,269,729 | -0.15(-0.12%) |
Jun 01, 2023 | 123.70 | 125.24 | 123.34 | 124.18 | 919,069 | -0.63(-0.50%) |
May 31, 2023 | 122.19 | 125.54 | 121.85 | 124.81 | 1,640,483 | +1.37(+1.11%) |
May 30, 2023 | 124.33 | 124.57 | 122.05 | 123.44 | 1,063,364 | -0.42(-0.34%) |
May 26, 2023 | 123.27 | 124.80 | 123.27 | 123.86 | 995,670 | +0.82(+0.67%) |
May 25, 2023 | 124.46 | 124.59 | 122.90 | 123.04 | 916,845 | -0.60(-0.49%) |
May 24, 2023 | 122.05 | 124.59 | 122.05 | 123.64 | 1,149,940 | +1.63(+1.34%) |
May 23, 2023 | 122.08 | 123.25 | 121.53 | 122.01 | 773,237 | -0.61(-0.50%) |
May 22, 2023 | 121.41 | 122.93 | 121.14 | 122.62 | 641,299 | +1.20(+0.99%) |
May 19, 2023 | 119.78 | 121.70 | 119.54 | 121.42 | 904,117 | +2.28(+1.91%) |
May 18, 2023 | 119.36 | 119.72 | 118.22 | 119.14 | 1,263,896 | -0.20(-0.17%) |
May 17, 2023 | 120.06 | 120.14 | 118.63 | 119.34 | 957,731 | -0.65(-0.54%) |
May 16, 2023 | 119.15 | 120.74 | 119.13 | 119.99 | 639,742 | -0.08(-0.07%) |
May 15, 2023 | 120.01 | 120.23 | 119.45 | 120.07 | 870,643 | -0.10(-0.08%) |
May 12, 2023 | 120.84 | 121.25 | 120.06 | 120.17 | 625,366 | -0.72(-0.60%) |
May 11, 2023 | 120.94 | 121.40 | 120.10 | 120.89 | 791,899 | +0.00(+0.00%) |
May 10, 2023 | 121.86 | 122.55 | 120.58 | 120.89 | 910,517 | -0.62(-0.51%) |
May 09, 2023 | 122.08 | 123.37 | 121.05 | 121.51 | 1,072,442 | -0.94(-0.77%) |
May 08, 2023 | 121.51 | 122.53 | 121.00 | 122.45 | 759,939 | +1.49(+1.23%) |
May 05, 2023 | 118.58 | 121.61 | 118.58 | 120.96 | 963,854 | +2.50(+2.11%) |
May 04, 2023 | 119.75 | 120.79 | 118.30 | 118.46 | 1,250,430 | -1.20(-1.00%) |
May 03, 2023 | 120.75 | 121.23 | 119.04 | 119.66 | 1,408,693 | -1.09(-0.90%) |
May 02, 2023 | 117.67 | 121.98 | 117.18 | 120.75 | 1,266,833 | +2.23(+1.88%) |