Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 140.03 | 140.84 | 136.06 | 137.25 | 948,836 | -2.00(-1.44%) |
Jul 28, 2023 | 137.88 | 139.89 | 136.90 | 139.25 | 757,187 | +3.10(+2.28%) |
Jul 27, 2023 | 136.58 | 139.83 | 135.32 | 136.15 | 985,848 | +0.55(+0.41%) |
Jul 26, 2023 | 133.02 | 135.61 | 133.02 | 135.60 | 885,048 | +2.21(+1.66%) |
Jul 25, 2023 | 128.81 | 133.69 | 128.04 | 133.39 | 1,013,745 | +4.36(+3.38%) |
Jul 24, 2023 | 127.95 | 130.50 | 127.19 | 129.04 | 595,809 | +1.55(+1.22%) |
Jul 21, 2023 | 130.10 | 130.10 | 127.12 | 127.48 | 581,088 | -1.76(-1.36%) |
Jul 20, 2023 | 129.42 | 129.74 | 127.31 | 129.24 | 867,078 | -0.30(-0.23%) |
Jul 19, 2023 | 128.15 | 129.90 | 126.87 | 129.54 | 833,953 | +2.79(+2.20%) |
Jul 18, 2023 | 123.04 | 127.98 | 123.04 | 126.75 | 1,022,480 | +3.71(+3.01%) |
Jul 17, 2023 | 123.72 | 124.08 | 122.14 | 123.04 | 976,654 | -1.66(-1.33%) |
Jul 14, 2023 | 127.98 | 129.27 | 124.11 | 124.70 | 1,007,109 | -2.92(-2.29%) |
Jul 13, 2023 | 128.09 | 129.07 | 127.31 | 127.62 | 735,496 | -0.71(-0.55%) |
Jul 12, 2023 | 128.80 | 129.59 | 127.46 | 128.33 | 1,269,497 | +1.18(+0.93%) |
Jul 11, 2023 | 124.62 | 129.17 | 124.57 | 127.15 | 1,138,226 | +2.93(+2.36%) |
Jul 10, 2023 | 118.72 | 124.33 | 118.72 | 124.22 | 1,191,375 | +5.32(+4.47%) |
Jul 07, 2023 | 120.11 | 121.58 | 118.75 | 118.90 | 1,301,791 | -3.25(-2.66%) |
Jul 06, 2023 | 124.58 | 124.58 | 120.81 | 122.16 | 950,888 | -3.04(-2.43%) |
Jul 05, 2023 | 124.38 | 125.30 | 122.03 | 125.19 | 962,427 | +0.28(+0.23%) |
Jul 03, 2023 | 123.29 | 126.20 | 122.09 | 124.91 | 753,021 | +1.87(+1.52%) |
Jun 30, 2023 | 122.22 | 123.71 | 120.90 | 123.04 | 875,620 | +2.03(+1.68%) |
Jun 29, 2023 | 123.33 | 124.56 | 120.57 | 121.01 | 1,026,189 | -2.28(-1.85%) |
Jun 28, 2023 | 124.03 | 125.42 | 122.78 | 123.29 | 919,837 | -0.96(-0.78%) |
Jun 27, 2023 | 121.66 | 125.62 | 120.50 | 124.25 | 909,035 | +2.80(+2.31%) |
Jun 26, 2023 | 118.43 | 122.74 | 118.27 | 121.45 | 1,084,684 | +3.30(+2.80%) |
Jun 23, 2023 | 117.14 | 118.60 | 115.91 | 118.15 | 1,888,264 | +0.12(+0.10%) |
Jun 22, 2023 | 119.18 | 119.18 | 116.76 | 118.03 | 616,378 | -0.91(-0.77%) |
Jun 21, 2023 | 119.90 | 120.37 | 118.91 | 118.94 | 840,148 | -0.70(-0.58%) |
Jun 20, 2023 | 121.73 | 121.79 | 119.14 | 119.64 | 1,227,612 | -2.91(-2.37%) |
Jun 16, 2023 | 125.64 | 126.21 | 121.67 | 122.55 | 1,416,622 | -2.57(-2.05%) |
Jun 15, 2023 | 123.77 | 125.32 | 122.41 | 125.12 | 863,952 | +1.61(+1.31%) |
Jun 14, 2023 | 127.42 | 128.68 | 122.95 | 123.50 | 948,458 | -3.78(-2.97%) |
Jun 13, 2023 | 123.80 | 127.88 | 123.78 | 127.28 | 1,264,090 | +4.33(+3.52%) |
Jun 12, 2023 | 123.70 | 124.30 | 121.77 | 122.95 | 1,055,826 | -0.50(-0.41%) |
Jun 09, 2023 | 125.08 | 126.25 | 123.23 | 123.45 | 798,216 | -0.59(-0.48%) |
Jun 08, 2023 | 127.23 | 128.53 | 123.88 | 124.05 | 1,149,345 | -3.37(-2.65%) |
Jun 07, 2023 | 123.03 | 129.46 | 122.56 | 127.42 | 2,412,029 | +5.61(+4.61%) |
Jun 06, 2023 | 115.54 | 121.89 | 114.77 | 121.80 | 1,176,219 | +6.16(+5.33%) |
Jun 05, 2023 | 115.87 | 116.31 | 113.16 | 115.64 | 1,161,612 | -0.93(-0.80%) |
Jun 02, 2023 | 113.56 | 116.82 | 112.88 | 116.57 | 960,212 | +4.54(+4.05%) |
Jun 01, 2023 | 111.50 | 112.53 | 109.77 | 112.03 | 786,409 | +0.42(+0.38%) |
May 31, 2023 | 113.07 | 113.67 | 109.28 | 111.61 | 829,138 | -2.20(-1.93%) |
May 30, 2023 | 112.88 | 114.02 | 110.58 | 113.81 | 935,526 | +2.10(+1.88%) |
May 26, 2023 | 108.09 | 111.86 | 107.61 | 111.70 | 999,225 | +2.41(+2.20%) |
May 25, 2023 | 112.18 | 113.27 | 108.49 | 109.30 | 1,178,687 | -2.98(-2.65%) |
May 24, 2023 | 108.98 | 113.07 | 108.27 | 112.28 | 1,628,913 | +2.30(+2.09%) |
May 23, 2023 | 114.64 | 117.66 | 109.80 | 109.97 | 3,687,479 | -0.31(-0.28%) |
May 22, 2023 | 112.19 | 113.10 | 109.25 | 110.28 | 2,227,604 | -2.59(-2.29%) |
May 19, 2023 | 115.49 | 116.02 | 111.18 | 112.87 | 1,215,433 | -3.25(-2.80%) |
May 18, 2023 | 113.03 | 116.20 | 112.22 | 116.12 | 886,993 | +3.18(+2.81%) |
May 17, 2023 | 109.89 | 113.61 | 108.66 | 112.94 | 1,155,231 | +3.16(+2.87%) |
May 16, 2023 | 111.86 | 112.32 | 108.88 | 109.79 | 1,378,374 | -4.70(-4.11%) |
May 15, 2023 | 112.09 | 114.61 | 111.39 | 114.49 | 820,770 | +2.47(+2.20%) |
May 12, 2023 | 111.61 | 112.12 | 110.62 | 112.02 | 653,618 | +0.65(+0.58%) |
May 11, 2023 | 111.61 | 112.06 | 109.78 | 111.37 | 687,457 | +0.10(+0.09%) |
May 10, 2023 | 114.41 | 114.61 | 110.59 | 111.27 | 796,408 | -1.97(-1.74%) |
May 09, 2023 | 113.23 | 115.04 | 112.63 | 113.24 | 665,270 | -1.35(-1.18%) |
May 08, 2023 | 116.72 | 117.17 | 113.84 | 114.59 | 516,797 | -1.76(-1.51%) |
May 05, 2023 | 114.98 | 117.58 | 114.74 | 116.35 | 1,053,200 | +3.19(+2.81%) |
May 04, 2023 | 112.76 | 114.52 | 111.85 | 113.16 | 760,151 | -0.33(-0.29%) |
May 03, 2023 | 115.58 | 116.80 | 113.32 | 113.50 | 796,589 | -2.02(-1.74%) |
May 02, 2023 | 115.69 | 116.06 | 112.87 | 115.51 | 919,690 | -1.06(-0.91%) |