Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 122.85 | 124.49 | 122.85 | 124.49 | 73,740 | +2.17(+1.77%) |
Jul 28, 2023 | 122.14 | 122.66 | 121.87 | 122.32 | 30,310 | +0.99(+0.81%) |
Jul 27, 2023 | 122.91 | 122.91 | 121.00 | 121.33 | 39,591 | -1.05(-0.85%) |
Jul 26, 2023 | 121.70 | 122.68 | 121.53 | 122.38 | 47,317 | +0.89(+0.73%) |
Jul 25, 2023 | 120.38 | 121.54 | 119.42 | 121.49 | 101,757 | -0.22(-0.18%) |
Jul 24, 2023 | 121.61 | 122.06 | 121.47 | 121.71 | 54,099 | -0.06(-0.05%) |
Jul 21, 2023 | 122.85 | 123.03 | 121.77 | 121.77 | 26,434 | -0.76(-0.62%) |
Jul 20, 2023 | 121.44 | 122.70 | 121.44 | 122.53 | 77,542 | +1.16(+0.95%) |
Jul 19, 2023 | 122.23 | 122.60 | 120.78 | 121.37 | 65,060 | -0.60(-0.49%) |
Jul 18, 2023 | 121.79 | 122.91 | 121.17 | 121.97 | 50,106 | +0.31(+0.25%) |
Jul 17, 2023 | 120.50 | 122.03 | 120.23 | 121.66 | 45,838 | +1.17(+0.97%) |
Jul 14, 2023 | 122.31 | 122.31 | 120.10 | 120.50 | 37,210 | -1.81(-1.48%) |
Jul 13, 2023 | 122.16 | 122.83 | 121.91 | 122.31 | 44,028 | +0.36(+0.29%) |
Jul 12, 2023 | 123.23 | 123.37 | 121.68 | 121.95 | 61,428 | -0.28(-0.23%) |
Jul 11, 2023 | 121.29 | 122.33 | 120.74 | 122.23 | 96,263 | +1.17(+0.97%) |
Jul 10, 2023 | 119.60 | 121.06 | 119.25 | 121.06 | 54,462 | +1.48(+1.24%) |
Jul 07, 2023 | 119.56 | 120.59 | 119.12 | 119.57 | 31,931 | +0.18(+0.15%) |
Jul 06, 2023 | 120.00 | 120.50 | 118.53 | 119.39 | 41,273 | -1.49(-1.24%) |
Jul 05, 2023 | 120.55 | 121.20 | 119.93 | 120.89 | 77,506 | -0.08(-0.07%) |
Jul 03, 2023 | 120.76 | 121.06 | 120.34 | 120.97 | 32,751 | +0.02(+0.02%) |
Jun 30, 2023 | 121.54 | 121.54 | 120.56 | 120.94 | 29,905 | +0.11(+0.09%) |
Jun 29, 2023 | 119.78 | 121.54 | 119.71 | 120.84 | 38,892 | +1.16(+0.97%) |
Jun 28, 2023 | 119.39 | 119.68 | 119.02 | 119.68 | 74,412 | +0.88(+0.74%) |
Jun 27, 2023 | 117.26 | 118.92 | 117.05 | 118.80 | 62,313 | +1.82(+1.56%) |
Jun 26, 2023 | 117.14 | 117.43 | 116.45 | 116.97 | 37,114 | -0.29(-0.25%) |
Jun 23, 2023 | 118.66 | 118.66 | 117.05 | 117.26 | 40,648 | -2.46(-2.05%) |
Jun 22, 2023 | 120.80 | 120.80 | 119.44 | 119.72 | 133,627 | -2.33(-1.91%) |
Jun 21, 2023 | 120.87 | 122.37 | 120.26 | 122.05 | 51,699 | +1.00(+0.83%) |
Jun 20, 2023 | 119.62 | 121.30 | 119.62 | 121.05 | 61,456 | +1.34(+1.12%) |
Jun 16, 2023 | 120.77 | 121.77 | 119.14 | 119.71 | 67,863 | +0.53(+0.44%) |
Jun 15, 2023 | 118.56 | 119.42 | 118.26 | 119.18 | 54,704 | +0.46(+0.38%) |
Jun 14, 2023 | 119.72 | 119.73 | 118.35 | 118.72 | 81,430 | -0.72(-0.60%) |
Jun 13, 2023 | 119.14 | 120.26 | 118.66 | 119.44 | 77,983 | +0.50(+0.42%) |
Jun 12, 2023 | 118.03 | 119.11 | 117.67 | 118.94 | 95,687 | +1.03(+0.88%) |
Jun 09, 2023 | 118.56 | 118.58 | 117.40 | 117.91 | 51,471 | -0.53(-0.44%) |
Jun 08, 2023 | 117.29 | 118.56 | 117.29 | 118.44 | 55,843 | +0.83(+0.70%) |
Jun 07, 2023 | 115.67 | 117.70 | 115.67 | 117.61 | 69,846 | +2.15(+1.86%) |
Jun 06, 2023 | 113.69 | 115.61 | 113.69 | 115.46 | 70,799 | +1.63(+1.43%) |
Jun 05, 2023 | 114.50 | 114.94 | 113.46 | 113.83 | 148,616 | -0.78(-0.68%) |
Jun 02, 2023 | 112.96 | 115.06 | 112.88 | 114.61 | 115,931 | +2.48(+2.22%) |
Jun 01, 2023 | 110.51 | 112.40 | 110.33 | 112.12 | 119,019 | +2.01(+1.82%) |
May 31, 2023 | 110.68 | 111.04 | 109.37 | 110.12 | 55,130 | -0.81(-0.73%) |
May 30, 2023 | 111.25 | 111.50 | 110.55 | 110.93 | 73,894 | -0.09(-0.08%) |
May 26, 2023 | 111.28 | 111.70 | 110.79 | 111.02 | 39,717 | -0.16(-0.14%) |
May 25, 2023 | 113.13 | 113.13 | 110.81 | 111.18 | 36,044 | -1.78(-1.58%) |
May 24, 2023 | 114.07 | 114.07 | 112.58 | 112.96 | 32,975 | -1.56(-1.36%) |
May 23, 2023 | 116.28 | 116.43 | 114.49 | 114.52 | 54,801 | -2.21(-1.89%) |
May 22, 2023 | 115.22 | 116.98 | 115.22 | 116.73 | 29,262 | +1.58(+1.37%) |
May 19, 2023 | 116.57 | 116.86 | 114.68 | 115.14 | 31,162 | -0.82(-0.70%) |
May 18, 2023 | 115.22 | 116.05 | 114.59 | 115.96 | 30,728 | +0.56(+0.48%) |
May 17, 2023 | 113.82 | 115.67 | 113.82 | 115.40 | 36,157 | +2.58(+2.28%) |
May 16, 2023 | 113.13 | 113.72 | 112.65 | 112.83 | 31,312 | -0.72(-0.63%) |
May 15, 2023 | 112.33 | 113.87 | 112.33 | 113.55 | 33,466 | +1.57(+1.40%) |
May 12, 2023 | 112.74 | 113.15 | 111.40 | 111.97 | 26,253 | -0.33(-0.29%) |
May 11, 2023 | 112.61 | 112.85 | 111.94 | 112.30 | 35,169 | -0.73(-0.64%) |
May 10, 2023 | 114.28 | 114.29 | 112.06 | 113.03 | 49,903 | -0.44(-0.39%) |
May 09, 2023 | 112.56 | 113.86 | 112.45 | 113.47 | 43,024 | +1.07(+0.96%) |
May 08, 2023 | 112.96 | 113.41 | 112.14 | 112.39 | 53,578 | -0.02(-0.02%) |
May 05, 2023 | 111.97 | 112.66 | 111.63 | 112.41 | 44,746 | +1.32(+1.19%) |
May 04, 2023 | 112.54 | 112.54 | 109.93 | 111.09 | 47,701 | -1.89(-1.67%) |
May 03, 2023 | 114.17 | 114.46 | 112.87 | 112.98 | 57,492 | -1.33(-1.16%) |
May 02, 2023 | 114.53 | 114.68 | 112.96 | 114.31 | 191,579 | +0.18(+0.16%) |