Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 136.42 | 138.30 | 136.42 | 137.90 | 45,926 | +2.24(+1.65%) |
Jul 28, 2023 | 136.13 | 137.91 | 135.08 | 135.66 | 40,715 | +0.17(+0.12%) |
Jul 27, 2023 | 136.21 | 136.49 | 135.09 | 135.49 | 77,449 | +0.00(+0.00%) |
Jul 26, 2023 | 136.18 | 137.59 | 134.42 | 135.49 | 73,051 | -1.19(-0.87%) |
Jul 25, 2023 | 135.47 | 138.12 | 135.47 | 136.68 | 60,620 | +0.46(+0.34%) |
Jul 24, 2023 | 136.28 | 137.93 | 135.84 | 136.23 | 87,072 | -0.05(-0.04%) |
Jul 21, 2023 | 141.56 | 142.01 | 136.25 | 136.28 | 68,436 | -4.57(-3.25%) |
Jul 20, 2023 | 142.19 | 142.19 | 140.55 | 140.85 | 92,514 | -0.61(-0.43%) |
Jul 19, 2023 | 142.10 | 142.12 | 139.44 | 141.45 | 110,748 | -0.98(-0.69%) |
Jul 18, 2023 | 140.10 | 143.94 | 140.10 | 142.44 | 76,447 | +2.38(+1.70%) |
Jul 17, 2023 | 137.71 | 141.65 | 137.01 | 140.06 | 141,225 | +1.93(+1.40%) |
Jul 14, 2023 | 137.46 | 138.60 | 135.06 | 138.13 | 77,243 | +0.03(+0.02%) |
Jul 13, 2023 | 136.38 | 138.20 | 135.53 | 138.10 | 95,267 | +1.60(+1.17%) |
Jul 12, 2023 | 135.86 | 137.56 | 134.51 | 136.50 | 119,360 | +2.38(+1.77%) |
Jul 11, 2023 | 134.14 | 135.70 | 133.50 | 134.13 | 66,263 | +0.44(+0.33%) |
Jul 10, 2023 | 130.78 | 133.91 | 130.78 | 133.69 | 88,528 | +2.02(+1.53%) |
Jul 07, 2023 | 132.14 | 133.55 | 131.50 | 131.68 | 106,164 | -0.27(-0.20%) |
Jul 06, 2023 | 131.69 | 132.86 | 129.37 | 131.94 | 93,985 | -0.82(-0.62%) |
Jul 05, 2023 | 133.55 | 134.24 | 130.75 | 132.77 | 117,710 | -0.49(-0.37%) |
Jul 03, 2023 | 131.43 | 134.30 | 131.17 | 133.25 | 56,542 | +0.58(+0.43%) |
Jun 30, 2023 | 133.21 | 133.94 | 132.63 | 132.68 | 158,560 | -0.03(-0.02%) |
Jun 29, 2023 | 128.84 | 133.16 | 128.82 | 132.71 | 147,536 | +3.99(+3.10%) |
Jun 28, 2023 | 127.27 | 128.92 | 126.89 | 128.71 | 130,874 | +1.82(+1.43%) |
Jun 27, 2023 | 127.34 | 128.02 | 126.51 | 126.89 | 77,096 | -0.24(-0.19%) |
Jun 26, 2023 | 124.59 | 128.26 | 124.59 | 127.13 | 118,624 | +2.13(+1.70%) |
Jun 23, 2023 | 123.62 | 125.59 | 123.62 | 125.01 | 318,562 | -0.83(-0.66%) |
Jun 22, 2023 | 126.46 | 128.11 | 124.74 | 125.84 | 169,399 | +0.03(+0.02%) |
Jun 21, 2023 | 123.95 | 126.59 | 123.95 | 125.81 | 149,713 | +0.44(+0.35%) |
Jun 20, 2023 | 126.83 | 127.03 | 124.11 | 125.38 | 259,563 | -2.10(-1.65%) |
Jun 16, 2023 | 126.92 | 127.92 | 124.34 | 127.47 | 512,880 | +1.66(+1.32%) |
Jun 15, 2023 | 123.83 | 125.87 | 122.94 | 125.81 | 177,142 | +0.89(+0.72%) |
Jun 14, 2023 | 123.41 | 125.77 | 123.17 | 124.92 | 229,101 | +1.17(+0.95%) |
Jun 13, 2023 | 118.83 | 124.37 | 118.83 | 123.75 | 197,434 | +4.74(+3.98%) |
Jun 12, 2023 | 118.16 | 120.49 | 116.59 | 119.01 | 126,774 | +0.83(+0.71%) |
Jun 09, 2023 | 118.14 | 118.29 | 115.70 | 118.17 | 128,828 | -0.32(-0.27%) |
Jun 08, 2023 | 116.84 | 118.63 | 116.39 | 118.49 | 144,054 | +1.10(+0.94%) |
Jun 07, 2023 | 112.76 | 117.81 | 112.52 | 117.39 | 171,774 | +5.53(+4.95%) |
Jun 06, 2023 | 106.25 | 112.45 | 106.25 | 111.85 | 197,356 | +5.48(+5.16%) |
Jun 05, 2023 | 106.75 | 107.55 | 103.81 | 106.37 | 203,211 | -1.69(-1.56%) |
Jun 02, 2023 | 102.86 | 108.11 | 102.86 | 108.06 | 101,616 | +6.75(+6.66%) |
Jun 01, 2023 | 100.75 | 101.50 | 100.12 | 101.31 | 124,909 | +0.88(+0.87%) |
May 31, 2023 | 102.44 | 102.75 | 99.60 | 100.44 | 170,719 | -2.41(-2.34%) |
May 30, 2023 | 104.09 | 104.15 | 102.74 | 102.84 | 104,524 | -0.93(-0.90%) |
May 26, 2023 | 101.65 | 104.45 | 101.39 | 103.77 | 126,886 | +1.79(+1.76%) |
May 25, 2023 | 98.29 | 102.10 | 98.29 | 101.98 | 106,883 | +3.24(+3.28%) |
May 24, 2023 | 98.83 | 99.34 | 97.14 | 98.74 | 152,367 | -0.80(-0.81%) |
May 23, 2023 | 98.58 | 101.47 | 97.31 | 99.54 | 150,154 | +0.53(+0.53%) |
May 22, 2023 | 99.20 | 99.20 | 97.80 | 99.02 | 184,208 | +0.25(+0.25%) |
May 19, 2023 | 100.08 | 100.47 | 98.17 | 98.77 | 139,981 | +0.26(+0.26%) |
May 18, 2023 | 96.38 | 98.73 | 96.38 | 98.51 | 85,398 | +1.93(+2.00%) |
May 17, 2023 | 94.15 | 96.81 | 93.90 | 96.58 | 102,137 | +3.53(+3.79%) |
May 16, 2023 | 92.89 | 93.44 | 92.74 | 93.05 | 68,506 | -0.88(-0.94%) |
May 15, 2023 | 93.92 | 94.58 | 93.20 | 93.93 | 43,675 | +0.57(+0.62%) |
May 12, 2023 | 93.60 | 94.73 | 92.38 | 93.36 | 78,457 | +0.02(+0.02%) |
May 11, 2023 | 93.34 | 93.81 | 92.70 | 93.34 | 72,905 | -0.85(-0.90%) |
May 10, 2023 | 95.65 | 95.66 | 92.41 | 94.19 | 72,442 | -0.35(-0.37%) |
May 09, 2023 | 94.12 | 95.57 | 94.10 | 94.54 | 76,304 | -0.16(-0.17%) |
May 08, 2023 | 98.02 | 98.08 | 94.52 | 94.70 | 108,485 | -3.28(-3.35%) |
May 05, 2023 | 97.99 | 98.70 | 96.06 | 97.98 | 83,494 | +1.78(+1.85%) |
May 04, 2023 | 98.86 | 98.94 | 95.21 | 96.19 | 167,309 | -3.55(-3.56%) |
May 03, 2023 | 98.32 | 102.45 | 97.80 | 99.74 | 133,838 | +1.64(+1.68%) |
May 02, 2023 | 93.63 | 98.74 | 93.51 | 98.10 | 182,677 | +5.21(+5.61%) |