Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 118.72 | 119.03 | 117.05 | 117.66 | 3,166,787 | -1.00(-0.84%) |
Jul 28, 2023 | 119.23 | 120.23 | 118.48 | 118.66 | 2,393,474 | +0.15(+0.13%) |
Jul 27, 2023 | 121.50 | 122.14 | 118.25 | 118.51 | 2,544,020 | -2.14(-1.77%) |
Jul 26, 2023 | 121.87 | 121.95 | 118.90 | 120.65 | 2,582,368 | -1.22(-1.00%) |
Jul 25, 2023 | 123.18 | 125.36 | 121.78 | 121.87 | 3,002,779 | -1.14(-0.93%) |
Jul 24, 2023 | 126.43 | 126.46 | 121.28 | 123.01 | 4,151,110 | -3.42(-2.71%) |
Jul 21, 2023 | 125.73 | 127.20 | 121.62 | 126.43 | 7,373,887 | +1.66(+1.33%) |
Jul 20, 2023 | 124.58 | 127.48 | 124.58 | 124.77 | 2,622,271 | -0.40(-0.32%) |
Jul 19, 2023 | 123.49 | 126.78 | 123.22 | 125.17 | 3,021,944 | +2.56(+2.09%) |
Jul 18, 2023 | 122.60 | 125.49 | 121.75 | 122.61 | 2,835,845 | +0.01(+0.01%) |
Jul 17, 2023 | 120.60 | 122.84 | 120.07 | 122.60 | 2,680,559 | +1.25(+1.03%) |
Jul 14, 2023 | 124.52 | 124.88 | 120.58 | 121.35 | 4,105,291 | -5.26(-4.15%) |
Jul 13, 2023 | 126.52 | 128.06 | 126.06 | 126.61 | 2,520,422 | +0.69(+0.55%) |
Jul 12, 2023 | 124.46 | 127.38 | 123.55 | 125.92 | 2,970,174 | +3.79(+3.10%) |
Jul 11, 2023 | 123.44 | 124.50 | 121.20 | 122.13 | 2,126,299 | -0.96(-0.78%) |
Jul 10, 2023 | 118.87 | 123.60 | 118.64 | 123.09 | 3,414,878 | +4.22(+3.55%) |
Jul 07, 2023 | 118.01 | 120.14 | 117.81 | 118.87 | 2,436,934 | +0.58(+0.49%) |
Jul 06, 2023 | 122.51 | 123.27 | 117.11 | 118.29 | 4,853,842 | -5.25(-4.25%) |
Jul 05, 2023 | 122.89 | 128.98 | 122.51 | 123.54 | 4,998,364 | +1.81(+1.49%) |
Jul 03, 2023 | 121.75 | 122.94 | 120.12 | 121.73 | 1,782,029 | +0.23(+0.19%) |
Jun 30, 2023 | 123.15 | 123.61 | 121.50 | 121.50 | 2,405,257 | -0.61(-0.50%) |
Jun 29, 2023 | 122.50 | 122.98 | 121.30 | 122.11 | 1,885,577 | -0.89(-0.72%) |
Jun 28, 2023 | 121.19 | 123.22 | 119.16 | 123.00 | 2,532,830 | +2.33(+1.93%) |
Jun 27, 2023 | 120.45 | 120.89 | 118.51 | 120.67 | 2,373,721 | +0.26(+0.22%) |
Jun 26, 2023 | 121.20 | 122.95 | 119.21 | 120.41 | 3,465,239 | +1.91(+1.61%) |
Jun 23, 2023 | 119.70 | 120.12 | 117.23 | 118.50 | 3,286,564 | -1.98(-1.64%) |
Jun 22, 2023 | 121.00 | 121.32 | 118.44 | 120.48 | 3,265,472 | -0.59(-0.49%) |
Jun 21, 2023 | 123.50 | 124.16 | 121.00 | 121.07 | 2,907,137 | -3.16(-2.54%) |
Jun 20, 2023 | 127.80 | 128.20 | 124.06 | 124.23 | 2,992,496 | -4.50(-3.50%) |
Jun 16, 2023 | 130.95 | 133.16 | 126.98 | 128.73 | 5,499,641 | -1.25(-0.96%) |
Jun 15, 2023 | 126.00 | 130.19 | 125.08 | 129.98 | 3,022,292 | +3.93(+3.12%) |
Jun 14, 2023 | 128.08 | 128.62 | 124.61 | 126.05 | 2,979,963 | -1.93(-1.51%) |
Jun 13, 2023 | 123.25 | 128.84 | 122.90 | 127.98 | 3,324,797 | +4.46(+3.61%) |
Jun 12, 2023 | 123.36 | 123.88 | 121.55 | 123.52 | 2,985,979 | +0.26(+0.21%) |
Jun 09, 2023 | 124.70 | 125.63 | 122.80 | 123.26 | 2,203,665 | -1.68(-1.34%) |
Jun 08, 2023 | 125.41 | 125.41 | 122.28 | 124.94 | 2,497,553 | -0.67(-0.53%) |
Jun 07, 2023 | 126.59 | 127.09 | 125.30 | 125.61 | 3,160,737 | -1.29(-1.02%) |
Jun 06, 2023 | 129.00 | 129.15 | 124.75 | 126.90 | 2,488,966 | -2.00(-1.55%) |
Jun 05, 2023 | 131.00 | 134.59 | 128.84 | 128.90 | 3,204,887 | -1.61(-1.23%) |
Jun 02, 2023 | 129.75 | 131.65 | 128.82 | 130.51 | 2,357,539 | +1.99(+1.55%) |
Jun 01, 2023 | 128.44 | 129.09 | 125.50 | 128.52 | 1,941,839 | +0.81(+0.63%) |
May 31, 2023 | 128.88 | 130.45 | 125.16 | 127.71 | 3,927,899 | -1.18(-0.92%) |
May 30, 2023 | 126.47 | 129.24 | 124.23 | 128.89 | 2,617,738 | +2.65(+2.10%) |
May 26, 2023 | 128.49 | 128.49 | 124.25 | 126.24 | 3,644,418 | -0.23(-0.18%) |
May 25, 2023 | 130.00 | 130.16 | 125.80 | 126.47 | 4,232,516 | -5.12(-3.89%) |
May 24, 2023 | 141.19 | 142.79 | 130.34 | 131.59 | 5,316,387 | -6.16(-4.47%) |
May 23, 2023 | 126.49 | 139.91 | 125.60 | 137.75 | 7,722,675 | +11.01(+8.69%) |
May 22, 2023 | 126.25 | 127.83 | 125.69 | 126.74 | 1,682,138 | +0.50(+0.40%) |
May 19, 2023 | 126.18 | 126.88 | 124.58 | 126.24 | 2,603,650 | +0.91(+0.73%) |
May 18, 2023 | 125.92 | 126.01 | 122.99 | 125.33 | 3,014,198 | -0.24(-0.19%) |
May 17, 2023 | 124.25 | 126.99 | 122.56 | 125.57 | 2,574,092 | +0.46(+0.37%) |
May 16, 2023 | 129.37 | 129.50 | 124.25 | 125.11 | 3,687,259 | -5.15(-3.95%) |
May 15, 2023 | 128.70 | 130.75 | 126.50 | 130.26 | 2,278,982 | +0.96(+0.74%) |
May 12, 2023 | 128.50 | 131.06 | 128.05 | 129.30 | 1,895,267 | +0.89(+0.69%) |
May 11, 2023 | 130.97 | 131.40 | 126.55 | 128.41 | 2,867,504 | -2.42(-1.85%) |
May 10, 2023 | 134.56 | 135.33 | 130.37 | 130.83 | 2,842,398 | -2.94(-2.20%) |
May 09, 2023 | 131.48 | 133.88 | 130.91 | 133.77 | 2,561,164 | +2.02(+1.53%) |
May 08, 2023 | 136.24 | 137.13 | 131.20 | 131.75 | 3,989,592 | -5.29(-3.86%) |
May 05, 2023 | 134.65 | 138.18 | 132.14 | 137.04 | 3,378,127 | +2.59(+1.93%) |
May 04, 2023 | 133.93 | 138.22 | 129.75 | 134.45 | 5,503,504 | +4.31(+3.31%) |
May 03, 2023 | 130.52 | 132.88 | 129.85 | 130.14 | 3,319,657 | -1.26(-0.96%) |
May 02, 2023 | 133.51 | 135.56 | 130.54 | 131.40 | 3,246,726 | -2.00(-1.50%) |