Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 135.25 | 135.95 | 133.92 | 135.52 | 394,041 | +0.41(+0.31%) |
Jul 28, 2023 | 134.28 | 136.39 | 133.98 | 135.10 | 477,855 | +2.24(+1.68%) |
Jul 27, 2023 | 131.51 | 135.03 | 130.85 | 132.87 | 679,478 | +1.34(+1.02%) |
Jul 26, 2023 | 129.47 | 132.05 | 129.25 | 131.53 | 344,055 | +1.76(+1.36%) |
Jul 25, 2023 | 127.57 | 132.19 | 127.57 | 129.76 | 480,622 | +3.03(+2.39%) |
Jul 24, 2023 | 128.12 | 129.62 | 126.58 | 126.73 | 421,215 | -1.27(-0.99%) |
Jul 21, 2023 | 126.05 | 128.07 | 125.06 | 128.01 | 452,147 | +1.49(+1.18%) |
Jul 20, 2023 | 127.34 | 127.61 | 125.61 | 126.52 | 380,377 | +0.47(+0.38%) |
Jul 19, 2023 | 125.81 | 126.41 | 124.76 | 126.05 | 328,094 | +0.11(+0.09%) |
Jul 18, 2023 | 123.69 | 126.41 | 123.69 | 125.94 | 382,356 | +2.74(+2.22%) |
Jul 17, 2023 | 123.20 | 123.64 | 121.28 | 123.20 | 444,461 | -0.76(-0.61%) |
Jul 14, 2023 | 127.16 | 127.16 | 123.04 | 123.96 | 460,734 | -3.67(-2.87%) |
Jul 13, 2023 | 127.63 | 128.51 | 126.39 | 127.62 | 593,760 | +0.27(+0.21%) |
Jul 12, 2023 | 124.35 | 127.67 | 124.32 | 127.36 | 971,529 | +5.32(+4.36%) |
Jul 11, 2023 | 120.81 | 122.66 | 120.75 | 122.03 | 568,582 | +2.30(+1.92%) |
Jul 10, 2023 | 118.05 | 120.67 | 118.05 | 119.74 | 397,354 | +0.93(+0.78%) |
Jul 07, 2023 | 115.25 | 119.53 | 115.11 | 118.81 | 557,976 | +4.05(+3.53%) |
Jul 06, 2023 | 113.97 | 115.54 | 112.58 | 114.76 | 390,726 | -1.00(-0.86%) |
Jul 05, 2023 | 116.85 | 117.77 | 115.72 | 115.76 | 517,770 | -2.89(-2.43%) |
Jul 03, 2023 | 118.00 | 119.53 | 117.79 | 118.64 | 170,099 | +0.90(+0.76%) |
Jun 30, 2023 | 118.10 | 118.19 | 116.36 | 117.75 | 363,722 | +0.60(+0.51%) |
Jun 29, 2023 | 114.79 | 117.20 | 114.47 | 117.15 | 376,153 | +2.13(+1.85%) |
Jun 28, 2023 | 114.92 | 115.61 | 113.67 | 115.02 | 398,436 | -0.02(-0.02%) |
Jun 27, 2023 | 112.31 | 115.20 | 111.36 | 115.04 | 512,320 | +2.19(+1.94%) |
Jun 26, 2023 | 109.50 | 113.11 | 109.50 | 112.85 | 465,082 | +1.68(+1.51%) |
Jun 23, 2023 | 107.30 | 111.42 | 105.79 | 111.17 | 873,057 | +2.45(+2.26%) |
Jun 22, 2023 | 107.86 | 109.24 | 106.30 | 108.72 | 457,698 | -1.38(-1.25%) |
Jun 21, 2023 | 109.09 | 111.54 | 108.09 | 110.10 | 599,947 | +0.54(+0.49%) |
Jun 20, 2023 | 110.40 | 111.01 | 107.61 | 109.56 | 689,367 | -3.49(-3.09%) |
Jun 16, 2023 | 114.18 | 114.18 | 111.82 | 113.05 | 686,511 | -0.97(-0.85%) |
Jun 15, 2023 | 111.47 | 114.22 | 111.25 | 114.01 | 383,046 | +1.96(+1.75%) |
Jun 14, 2023 | 115.03 | 116.17 | 111.49 | 112.05 | 503,010 | -2.30(-2.01%) |
Jun 13, 2023 | 112.31 | 114.98 | 111.97 | 114.35 | 530,663 | +3.58(+3.23%) |
Jun 12, 2023 | 109.43 | 111.08 | 108.75 | 110.77 | 515,307 | +0.98(+0.89%) |
Jun 09, 2023 | 111.06 | 111.06 | 108.95 | 109.79 | 763,728 | -1.00(-0.90%) |
Jun 08, 2023 | 114.53 | 114.53 | 109.67 | 110.79 | 534,772 | -3.60(-3.14%) |
Jun 07, 2023 | 111.67 | 114.42 | 110.94 | 114.39 | 532,672 | +3.21(+2.89%) |
Jun 06, 2023 | 108.70 | 111.54 | 108.70 | 111.17 | 628,366 | +1.27(+1.16%) |
Jun 05, 2023 | 110.69 | 111.06 | 108.09 | 109.90 | 504,610 | -1.48(-1.33%) |
Jun 02, 2023 | 106.44 | 112.41 | 106.18 | 111.38 | 723,524 | +7.62(+7.34%) |
Jun 01, 2023 | 102.70 | 104.45 | 101.78 | 103.76 | 444,219 | +1.31(+1.28%) |
May 31, 2023 | 105.99 | 106.25 | 101.79 | 102.45 | 1,102,178 | -4.43(-4.14%) |
May 30, 2023 | 109.97 | 109.97 | 106.55 | 106.88 | 451,079 | -3.39(-3.07%) |
May 26, 2023 | 110.85 | 111.52 | 109.55 | 110.27 | 311,195 | +0.25(+0.22%) |
May 25, 2023 | 111.08 | 112.00 | 108.11 | 110.02 | 493,471 | -2.04(-1.82%) |
May 24, 2023 | 113.57 | 113.61 | 111.65 | 112.06 | 349,983 | -2.03(-1.78%) |
May 23, 2023 | 113.95 | 115.72 | 113.26 | 114.09 | 336,777 | -0.41(-0.35%) |
May 22, 2023 | 114.51 | 115.61 | 114.08 | 114.50 | 384,804 | +0.22(+0.20%) |
May 19, 2023 | 116.05 | 116.82 | 114.21 | 114.27 | 333,325 | -0.81(-0.71%) |
May 18, 2023 | 113.26 | 115.27 | 112.41 | 115.09 | 354,213 | +1.17(+1.03%) |
May 17, 2023 | 112.09 | 114.50 | 111.32 | 113.92 | 343,644 | +2.70(+2.43%) |
May 16, 2023 | 112.59 | 112.59 | 111.04 | 111.22 | 372,896 | -2.06(-1.82%) |
May 15, 2023 | 113.33 | 114.11 | 112.21 | 113.28 | 278,753 | +0.81(+0.72%) |
May 12, 2023 | 112.01 | 112.77 | 111.15 | 112.47 | 242,660 | +1.05(+0.94%) |
May 11, 2023 | 111.83 | 113.02 | 110.66 | 111.42 | 419,046 | -1.91(-1.68%) |
May 10, 2023 | 117.62 | 117.85 | 112.12 | 113.33 | 530,355 | -2.75(-2.37%) |
May 09, 2023 | 114.32 | 116.78 | 114.12 | 116.08 | 384,192 | -0.48(-0.41%) |
May 08, 2023 | 120.40 | 120.73 | 116.11 | 116.56 | 543,462 | -2.61(-2.19%) |
May 05, 2023 | 118.51 | 120.83 | 116.06 | 119.17 | 577,769 | +4.39(+3.83%) |
May 04, 2023 | 114.84 | 119.73 | 110.37 | 114.78 | 986,530 | +4.51(+4.09%) |
May 03, 2023 | 110.79 | 113.11 | 110.08 | 110.27 | 992,697 | -0.08(-0.07%) |
May 02, 2023 | 109.23 | 110.55 | 107.22 | 110.35 | 766,089 | -1.04(-0.94%) |