Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 137.47 | 138.89 | 134.49 | 138.75 | 250,981 | +1.87(+1.37%) |
Jul 28, 2023 | 133.24 | 137.40 | 133.24 | 136.88 | 158,415 | +4.87(+3.69%) |
Jul 27, 2023 | 135.40 | 136.21 | 131.84 | 132.01 | 132,680 | -2.01(-1.50%) |
Jul 26, 2023 | 135.99 | 137.61 | 133.19 | 134.02 | 182,489 | -2.73(-2.00%) |
Jul 25, 2023 | 135.43 | 138.22 | 135.43 | 136.75 | 135,863 | +0.52(+0.38%) |
Jul 24, 2023 | 134.65 | 136.40 | 133.38 | 136.23 | 117,907 | +1.10(+0.81%) |
Jul 21, 2023 | 137.83 | 137.83 | 134.19 | 135.13 | 155,535 | -1.48(-1.08%) |
Jul 20, 2023 | 141.91 | 141.91 | 134.20 | 136.61 | 238,068 | -4.18(-2.97%) |
Jul 19, 2023 | 139.00 | 141.51 | 135.59 | 140.79 | 260,814 | +1.68(+1.21%) |
Jul 18, 2023 | 139.50 | 141.17 | 138.50 | 139.11 | 100,496 | +0.18(+0.13%) |
Jul 17, 2023 | 137.10 | 139.36 | 136.49 | 138.93 | 132,971 | +1.15(+0.83%) |
Jul 14, 2023 | 135.41 | 137.86 | 134.31 | 137.78 | 162,524 | +3.11(+2.31%) |
Jul 13, 2023 | 134.78 | 136.22 | 133.52 | 134.67 | 220,034 | +0.88(+0.66%) |
Jul 12, 2023 | 131.18 | 134.26 | 129.84 | 133.79 | 176,616 | +5.36(+4.17%) |
Jul 11, 2023 | 129.90 | 131.66 | 128.17 | 128.43 | 343,981 | -1.28(-0.99%) |
Jul 10, 2023 | 124.18 | 129.73 | 124.18 | 129.71 | 269,355 | +6.29(+5.10%) |
Jul 07, 2023 | 121.52 | 124.25 | 121.52 | 123.42 | 140,736 | +2.05(+1.69%) |
Jul 06, 2023 | 126.00 | 126.00 | 120.40 | 121.37 | 241,278 | -7.16(-5.57%) |
Jul 05, 2023 | 132.13 | 132.22 | 128.00 | 128.53 | 176,932 | -3.74(-2.83%) |
Jul 03, 2023 | 134.91 | 135.49 | 130.39 | 132.27 | 74,569 | -2.62(-1.94%) |
Jun 30, 2023 | 132.70 | 135.41 | 131.69 | 134.89 | 185,382 | +3.33(+2.53%) |
Jun 29, 2023 | 131.75 | 131.89 | 129.58 | 131.56 | 178,380 | -0.18(-0.14%) |
Jun 28, 2023 | 132.25 | 133.50 | 131.06 | 131.74 | 122,030 | -0.97(-0.73%) |
Jun 27, 2023 | 128.71 | 135.00 | 128.71 | 132.71 | 194,313 | +4.47(+3.49%) |
Jun 26, 2023 | 128.83 | 131.41 | 127.06 | 128.24 | 199,724 | -0.54(-0.42%) |
Jun 23, 2023 | 127.76 | 129.80 | 126.83 | 128.78 | 250,633 | -0.80(-0.62%) |
Jun 22, 2023 | 129.06 | 130.39 | 128.24 | 129.58 | 184,416 | -0.83(-0.64%) |
Jun 21, 2023 | 130.51 | 131.90 | 129.33 | 130.41 | 237,621 | -0.61(-0.47%) |
Jun 20, 2023 | 129.74 | 132.88 | 129.41 | 131.02 | 205,373 | +0.45(+0.34%) |
Jun 16, 2023 | 132.37 | 132.53 | 129.38 | 130.57 | 320,123 | -1.36(-1.03%) |
Jun 15, 2023 | 129.42 | 132.16 | 128.69 | 131.93 | 185,190 | +2.87(+2.22%) |
Jun 14, 2023 | 134.50 | 134.50 | 128.03 | 129.06 | 357,642 | -3.84(-2.89%) |
Jun 13, 2023 | 132.04 | 134.53 | 131.60 | 132.90 | 144,347 | +0.70(+0.53%) |
Jun 12, 2023 | 128.63 | 132.73 | 127.69 | 132.20 | 150,751 | +3.42(+2.66%) |
Jun 09, 2023 | 129.00 | 130.74 | 127.56 | 128.78 | 174,103 | -0.44(-0.34%) |
Jun 08, 2023 | 129.97 | 132.11 | 128.90 | 129.22 | 190,387 | -1.06(-0.81%) |
Jun 07, 2023 | 128.57 | 132.37 | 127.39 | 130.28 | 290,988 | +2.27(+1.77%) |
Jun 06, 2023 | 118.65 | 128.08 | 118.08 | 128.01 | 199,130 | +8.75(+7.34%) |
Jun 05, 2023 | 119.80 | 119.97 | 116.50 | 119.26 | 118,278 | -2.31(-1.90%) |
Jun 02, 2023 | 115.83 | 121.69 | 115.49 | 121.57 | 237,043 | +6.73(+5.86%) |
Jun 01, 2023 | 113.60 | 115.73 | 113.60 | 114.84 | 109,763 | +1.07(+0.94%) |
May 31, 2023 | 116.30 | 116.39 | 112.75 | 113.77 | 211,111 | -3.59(-3.06%) |
May 30, 2023 | 116.27 | 117.78 | 115.98 | 117.36 | 81,661 | +1.57(+1.36%) |
May 26, 2023 | 115.32 | 116.18 | 112.71 | 115.79 | 141,191 | +0.17(+0.15%) |
May 25, 2023 | 115.37 | 117.71 | 115.36 | 115.62 | 127,705 | +0.43(+0.37%) |
May 24, 2023 | 114.20 | 115.91 | 114.16 | 115.19 | 158,592 | +0.14(+0.12%) |
May 23, 2023 | 117.59 | 118.95 | 114.41 | 115.05 | 206,292 | -3.99(-3.35%) |
May 22, 2023 | 121.29 | 122.32 | 118.25 | 119.04 | 169,221 | -2.66(-2.19%) |
May 19, 2023 | 124.74 | 124.74 | 119.62 | 121.70 | 128,450 | -2.34(-1.89%) |
May 18, 2023 | 122.53 | 124.62 | 121.45 | 124.04 | 187,983 | +1.65(+1.35%) |
May 17, 2023 | 120.30 | 122.49 | 119.27 | 122.39 | 149,318 | +2.53(+2.11%) |
May 16, 2023 | 118.39 | 120.14 | 115.91 | 119.86 | 130,009 | +0.94(+0.79%) |
May 15, 2023 | 117.82 | 119.72 | 116.96 | 118.92 | 135,106 | +1.10(+0.93%) |
May 12, 2023 | 120.00 | 120.71 | 116.44 | 117.82 | 188,286 | -1.61(-1.35%) |
May 11, 2023 | 116.57 | 119.58 | 116.41 | 119.43 | 177,613 | +2.65(+2.27%) |
May 10, 2023 | 117.36 | 117.36 | 115.19 | 116.78 | 129,809 | +1.27(+1.10%) |
May 09, 2023 | 114.87 | 117.10 | 114.86 | 115.51 | 149,964 | -0.76(-0.65%) |
May 08, 2023 | 114.51 | 116.48 | 114.03 | 116.27 | 106,773 | +0.77(+0.67%) |
May 05, 2023 | 115.85 | 116.25 | 112.80 | 115.50 | 117,062 | +1.34(+1.17%) |
May 04, 2023 | 116.45 | 117.33 | 112.04 | 114.16 | 195,848 | -2.51(-2.15%) |
May 03, 2023 | 115.18 | 119.35 | 115.18 | 116.67 | 249,700 | +1.50(+1.30%) |
May 02, 2023 | 116.61 | 116.61 | 108.75 | 115.17 | 433,687 | -3.38(-2.85%) |