Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 135.58 | 136.73 | 135.58 | 136.73 | 37,334 | +1.34(+0.99%) |
Jul 28, 2023 | 135.53 | 135.66 | 134.68 | 135.39 | 89,858 | +1.06(+0.79%) |
Jul 27, 2023 | 135.72 | 135.82 | 134.26 | 134.32 | 58,615 | -0.97(-0.71%) |
Jul 26, 2023 | 135.06 | 135.73 | 134.35 | 135.29 | 77,625 | -0.56(-0.41%) |
Jul 25, 2023 | 133.96 | 136.32 | 133.96 | 135.85 | 173,381 | +2.35(+1.76%) |
Jul 24, 2023 | 133.16 | 133.72 | 132.80 | 133.51 | 17,133 | +0.54(+0.41%) |
Jul 21, 2023 | 132.46 | 133.09 | 131.99 | 132.96 | 10,692 | -0.05(-0.04%) |
Jul 20, 2023 | 133.42 | 133.42 | 132.41 | 133.01 | 16,189 | +0.24(+0.18%) |
Jul 19, 2023 | 133.60 | 133.60 | 132.47 | 132.78 | 136,045 | -0.90(-0.67%) |
Jul 18, 2023 | 131.95 | 134.07 | 131.95 | 133.67 | 113,388 | +1.06(+0.80%) |
Jul 17, 2023 | 131.63 | 132.84 | 131.63 | 132.62 | 22,458 | +0.16(+0.12%) |
Jul 14, 2023 | 133.84 | 133.84 | 132.03 | 132.46 | 20,427 | -1.23(-0.92%) |
Jul 13, 2023 | 133.46 | 133.90 | 132.91 | 133.69 | 29,622 | +0.72(+0.54%) |
Jul 12, 2023 | 132.74 | 133.38 | 132.10 | 132.97 | 71,797 | +2.08(+1.59%) |
Jul 11, 2023 | 130.60 | 130.94 | 130.06 | 130.89 | 26,827 | +1.31(+1.01%) |
Jul 10, 2023 | 129.03 | 130.30 | 129.01 | 129.58 | 39,631 | +0.32(+0.25%) |
Jul 07, 2023 | 127.59 | 130.65 | 127.59 | 129.26 | 70,247 | +1.56(+1.22%) |
Jul 06, 2023 | 127.27 | 127.78 | 125.74 | 127.70 | 109,239 | -0.99(-0.77%) |
Jul 05, 2023 | 130.78 | 130.78 | 128.66 | 128.69 | 276,431 | -3.18(-2.41%) |
Jul 03, 2023 | 130.94 | 132.51 | 130.94 | 131.87 | 758,220 | +0.69(+0.53%) |
Jun 30, 2023 | 130.28 | 131.44 | 130.28 | 131.18 | 24,143 | +1.26(+0.97%) |
Jun 29, 2023 | 128.35 | 129.99 | 128.35 | 129.92 | 30,262 | +1.59(+1.24%) |
Jun 28, 2023 | 128.91 | 128.91 | 127.89 | 128.33 | 40,486 | -0.95(-0.73%) |
Jun 27, 2023 | 127.63 | 129.37 | 127.61 | 129.28 | 20,487 | +1.76(+1.38%) |
Jun 26, 2023 | 126.70 | 127.71 | 126.70 | 127.52 | 21,950 | +1.27(+1.01%) |
Jun 23, 2023 | 125.78 | 126.40 | 125.39 | 126.25 | 51,166 | -0.95(-0.74%) |
Jun 22, 2023 | 127.01 | 127.34 | 126.22 | 127.20 | 27,885 | -0.58(-0.46%) |
Jun 21, 2023 | 126.61 | 128.23 | 126.46 | 127.78 | 36,505 | +0.45(+0.36%) |
Jun 20, 2023 | 128.07 | 128.07 | 126.69 | 127.32 | 20,994 | -1.84(-1.43%) |
Jun 16, 2023 | 129.28 | 129.28 | 128.68 | 129.17 | 36,027 | -0.07(-0.05%) |
Jun 15, 2023 | 127.90 | 129.59 | 127.78 | 129.24 | 85,106 | +1.21(+0.95%) |
Jun 14, 2023 | 129.43 | 129.77 | 127.37 | 128.02 | 179,296 | -0.59(-0.46%) |
Jun 13, 2023 | 126.58 | 128.68 | 126.29 | 128.62 | 848,026 | +3.23(+2.58%) |
Jun 12, 2023 | 124.79 | 125.46 | 124.05 | 125.38 | 20,680 | +0.63(+0.51%) |
Jun 09, 2023 | 125.44 | 125.44 | 124.39 | 124.75 | 28,814 | -1.06(-0.85%) |
Jun 08, 2023 | 126.56 | 126.87 | 124.94 | 125.82 | 35,111 | -0.58(-0.46%) |
Jun 07, 2023 | 124.66 | 126.48 | 124.66 | 126.40 | 55,647 | +1.57(+1.25%) |
Jun 06, 2023 | 123.49 | 124.97 | 123.49 | 124.83 | 77,880 | +0.94(+0.76%) |
Jun 05, 2023 | 124.32 | 125.18 | 123.38 | 123.89 | 231,725 | -0.17(-0.13%) |
Jun 02, 2023 | 122.32 | 124.35 | 122.28 | 124.06 | 145,535 | +4.08(+3.40%) |
Jun 01, 2023 | 119.04 | 120.42 | 118.75 | 119.98 | 110,700 | +1.48(+1.25%) |
May 31, 2023 | 118.81 | 119.09 | 118.20 | 118.50 | 36,883 | -1.38(-1.15%) |
May 30, 2023 | 120.79 | 120.79 | 119.23 | 119.88 | 28,087 | -0.91(-0.76%) |
May 26, 2023 | 121.31 | 121.58 | 120.39 | 120.80 | 69,993 | +0.43(+0.36%) |
May 25, 2023 | 120.91 | 120.91 | 119.79 | 120.36 | 67,430 | -0.43(-0.36%) |
May 24, 2023 | 121.64 | 121.75 | 120.58 | 120.80 | 34,255 | -1.67(-1.36%) |
May 23, 2023 | 123.52 | 123.52 | 122.20 | 122.47 | 31,630 | -1.87(-1.50%) |
May 22, 2023 | 125.22 | 125.28 | 124.27 | 124.33 | 35,353 | -0.48(-0.39%) |
May 19, 2023 | 125.50 | 125.53 | 124.48 | 124.81 | 25,857 | +0.06(+0.05%) |
May 18, 2023 | 123.59 | 124.87 | 122.93 | 124.75 | 36,675 | +0.73(+0.59%) |
May 17, 2023 | 123.78 | 124.43 | 123.36 | 124.03 | 20,950 | +0.94(+0.77%) |
May 16, 2023 | 124.69 | 124.69 | 123.08 | 123.08 | 58,303 | -2.20(-1.76%) |
May 15, 2023 | 124.53 | 125.42 | 124.17 | 125.28 | 35,617 | +1.14(+0.92%) |
May 12, 2023 | 124.42 | 124.52 | 123.24 | 124.14 | 56,958 | +0.23(+0.18%) |
May 11, 2023 | 124.00 | 124.46 | 123.45 | 123.92 | 27,422 | -1.44(-1.15%) |
May 10, 2023 | 127.36 | 127.36 | 124.11 | 125.36 | 52,557 | -0.27(-0.21%) |
May 09, 2023 | 126.03 | 126.26 | 125.15 | 125.63 | 63,956 | -1.08(-0.85%) |
May 08, 2023 | 127.74 | 128.18 | 126.44 | 126.71 | 56,457 | -0.28(-0.22%) |
May 05, 2023 | 126.01 | 127.48 | 126.01 | 126.98 | 86,744 | +2.08(+1.67%) |
May 04, 2023 | 126.01 | 126.53 | 124.48 | 124.90 | 770,231 | -1.30(-1.03%) |
May 03, 2023 | 127.90 | 128.52 | 126.18 | 126.20 | 99,538 | -1.45(-1.14%) |
May 02, 2023 | 127.54 | 127.80 | 125.61 | 127.65 | 59,374 | -0.87(-0.68%) |