Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 130.34 | 131.46 | 129.57 | 131.40 | 409,688 | +1.16(+0.89%) |
Jul 28, 2023 | 129.52 | 131.12 | 129.52 | 130.25 | 469,600 | +1.47(+1.14%) |
Jul 27, 2023 | 129.29 | 129.78 | 128.42 | 128.78 | 388,307 | -0.08(-0.06%) |
Jul 26, 2023 | 129.77 | 130.07 | 128.40 | 128.86 | 1,156,285 | -1.69(-1.29%) |
Jul 25, 2023 | 128.12 | 130.94 | 128.02 | 130.55 | 536,252 | +2.68(+2.10%) |
Jul 24, 2023 | 128.47 | 128.61 | 127.20 | 127.86 | 348,881 | -0.05(-0.04%) |
Jul 21, 2023 | 129.20 | 129.20 | 127.88 | 127.91 | 304,131 | -0.46(-0.36%) |
Jul 20, 2023 | 128.53 | 129.43 | 128.09 | 128.37 | 382,111 | -0.56(-0.44%) |
Jul 19, 2023 | 128.61 | 129.31 | 127.71 | 128.93 | 333,555 | +0.92(+0.72%) |
Jul 18, 2023 | 128.36 | 128.93 | 127.09 | 128.01 | 275,082 | -0.88(-0.68%) |
Jul 17, 2023 | 129.31 | 129.62 | 128.51 | 128.89 | 228,888 | -0.07(-0.05%) |
Jul 14, 2023 | 127.80 | 129.76 | 127.34 | 128.95 | 618,264 | +1.78(+1.40%) |
Jul 13, 2023 | 127.62 | 128.72 | 126.11 | 127.18 | 327,059 | +0.11(+0.08%) |
Jul 12, 2023 | 127.34 | 127.58 | 125.79 | 127.07 | 321,687 | +0.50(+0.39%) |
Jul 11, 2023 | 127.23 | 127.54 | 125.50 | 126.57 | 404,854 | -0.90(-0.71%) |
Jul 10, 2023 | 126.32 | 127.67 | 126.21 | 127.48 | 327,945 | +1.34(+1.06%) |
Jul 07, 2023 | 129.63 | 130.03 | 126.06 | 126.14 | 430,408 | -4.19(-3.21%) |
Jul 06, 2023 | 129.58 | 131.00 | 128.87 | 130.32 | 377,159 | +0.42(+0.32%) |
Jul 05, 2023 | 129.14 | 130.24 | 128.79 | 129.91 | 528,821 | +0.49(+0.38%) |
Jul 03, 2023 | 130.40 | 131.04 | 127.20 | 129.42 | 248,887 | -1.70(-1.30%) |
Jun 30, 2023 | 130.51 | 131.73 | 130.02 | 131.12 | 499,871 | +0.91(+0.70%) |
Jun 29, 2023 | 131.06 | 131.14 | 128.97 | 130.21 | 478,605 | -0.93(-0.71%) |
Jun 28, 2023 | 133.78 | 134.06 | 130.99 | 131.14 | 747,303 | -3.08(-2.29%) |
Jun 27, 2023 | 132.27 | 134.29 | 131.48 | 134.22 | 445,648 | +2.88(+2.19%) |
Jun 26, 2023 | 129.78 | 131.50 | 129.69 | 131.34 | 404,049 | +1.53(+1.17%) |
Jun 23, 2023 | 127.31 | 130.31 | 126.50 | 129.82 | 366,749 | -2.02(-1.53%) |
Jun 22, 2023 | 130.33 | 132.30 | 130.18 | 131.84 | 373,977 | +1.19(+0.91%) |
Jun 21, 2023 | 131.79 | 131.94 | 129.17 | 130.65 | 821,113 | -0.91(-0.69%) |
Jun 20, 2023 | 130.11 | 132.32 | 130.11 | 131.56 | 522,324 | +0.59(+0.45%) |
Jun 16, 2023 | 130.16 | 131.17 | 130.16 | 130.96 | 473,267 | +1.42(+1.10%) |
Jun 15, 2023 | 128.18 | 129.83 | 127.49 | 129.54 | 373,430 | +1.69(+1.33%) |
Jun 14, 2023 | 125.67 | 128.15 | 125.67 | 127.84 | 496,712 | +1.97(+1.56%) |
Jun 13, 2023 | 125.22 | 126.86 | 124.77 | 125.88 | 382,625 | +0.52(+0.42%) |
Jun 12, 2023 | 124.15 | 125.46 | 123.34 | 125.35 | 370,570 | +1.47(+1.19%) |
Jun 09, 2023 | 123.86 | 125.03 | 123.44 | 123.88 | 388,669 | -0.17(-0.14%) |
Jun 08, 2023 | 124.66 | 125.09 | 123.09 | 124.05 | 388,465 | -0.44(-0.36%) |
Jun 07, 2023 | 124.50 | 126.19 | 123.79 | 124.49 | 417,836 | -0.01(-0.01%) |
Jun 06, 2023 | 124.87 | 125.56 | 123.55 | 124.50 | 351,698 | -0.20(-0.16%) |
Jun 05, 2023 | 124.34 | 125.99 | 124.02 | 124.71 | 452,295 | +0.07(+0.06%) |
Jun 02, 2023 | 125.66 | 126.07 | 123.39 | 124.64 | 473,534 | -0.43(-0.35%) |
Jun 01, 2023 | 128.35 | 129.24 | 124.76 | 125.07 | 568,538 | -3.26(-2.54%) |
May 31, 2023 | 126.13 | 128.66 | 125.51 | 128.33 | 609,765 | +2.21(+1.75%) |
May 30, 2023 | 126.03 | 126.99 | 125.50 | 126.12 | 297,528 | +0.70(+0.56%) |
May 26, 2023 | 124.39 | 125.61 | 124.33 | 125.42 | 206,921 | +1.13(+0.91%) |
May 25, 2023 | 124.32 | 124.77 | 123.74 | 124.29 | 250,920 | +0.13(+0.11%) |
May 24, 2023 | 124.92 | 124.92 | 123.12 | 124.16 | 375,020 | -1.45(-1.16%) |
May 23, 2023 | 126.62 | 127.05 | 125.35 | 125.61 | 420,128 | -1.63(-1.28%) |
May 22, 2023 | 127.06 | 127.73 | 126.44 | 127.25 | 262,229 | +0.21(+0.17%) |
May 19, 2023 | 127.14 | 128.15 | 126.84 | 127.04 | 620,354 | +0.29(+0.23%) |
May 18, 2023 | 124.39 | 126.98 | 124.39 | 126.74 | 363,926 | +2.12(+1.70%) |
May 17, 2023 | 125.78 | 126.04 | 124.41 | 124.62 | 627,825 | -0.13(-0.10%) |
May 16, 2023 | 123.30 | 125.02 | 123.06 | 124.75 | 393,348 | +1.13(+0.91%) |
May 15, 2023 | 123.48 | 124.03 | 122.83 | 123.62 | 439,914 | +0.02(+0.02%) |
May 12, 2023 | 123.23 | 123.99 | 123.02 | 123.61 | 394,178 | +0.72(+0.59%) |
May 11, 2023 | 125.31 | 125.31 | 122.64 | 122.89 | 289,401 | -2.56(-2.04%) |
May 10, 2023 | 123.97 | 125.72 | 123.55 | 125.44 | 565,820 | +2.09(+1.69%) |
May 09, 2023 | 121.48 | 123.53 | 121.42 | 123.36 | 629,754 | +2.03(+1.67%) |
May 08, 2023 | 120.91 | 121.47 | 120.39 | 121.33 | 780,458 | +1.60(+1.34%) |
May 05, 2023 | 118.97 | 120.06 | 118.84 | 119.73 | 595,910 | +0.65(+0.55%) |
May 04, 2023 | 124.22 | 124.73 | 118.80 | 119.08 | 1,085,344 | -5.58(-4.47%) |
May 03, 2023 | 128.88 | 128.88 | 124.56 | 124.66 | 759,355 | -6.14(-4.69%) |
May 02, 2023 | 127.96 | 131.89 | 124.72 | 130.79 | 854,793 | -1.34(-1.01%) |