Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 121.52 | 123.07 | 120.86 | 122.19 | 2,730,145 | +1.08(+0.89%) |
Jul 28, 2023 | 123.52 | 124.24 | 120.84 | 121.11 | 2,367,671 | -1.26(-1.03%) |
Jul 27, 2023 | 127.33 | 127.58 | 122.31 | 122.37 | 3,042,424 | -4.25(-3.36%) |
Jul 26, 2023 | 124.86 | 126.79 | 124.63 | 126.62 | 2,837,180 | +2.13(+1.72%) |
Jul 25, 2023 | 124.04 | 126.01 | 124.04 | 124.49 | 2,876,851 | +0.09(+0.07%) |
Jul 24, 2023 | 122.80 | 124.81 | 122.74 | 124.40 | 1,993,646 | +1.54(+1.25%) |
Jul 21, 2023 | 121.53 | 124.56 | 121.31 | 122.86 | 3,374,124 | +1.64(+1.36%) |
Jul 20, 2023 | 121.54 | 121.87 | 119.79 | 121.22 | 2,766,115 | +0.96(+0.80%) |
Jul 19, 2023 | 122.84 | 123.80 | 120.08 | 120.26 | 3,669,433 | -1.20(-0.98%) |
Jul 18, 2023 | 127.08 | 127.08 | 118.47 | 121.45 | 6,529,530 | -3.90(-3.11%) |
Jul 17, 2023 | 125.19 | 126.09 | 124.50 | 125.35 | 2,870,622 | +0.22(+0.18%) |
Jul 14, 2023 | 123.86 | 125.24 | 123.23 | 125.13 | 2,711,079 | +0.78(+0.63%) |
Jul 13, 2023 | 122.77 | 124.59 | 121.44 | 124.34 | 2,891,033 | +1.67(+1.37%) |
Jul 12, 2023 | 122.77 | 124.32 | 122.28 | 122.67 | 3,822,078 | +1.98(+1.64%) |
Jul 11, 2023 | 119.71 | 120.90 | 117.81 | 120.69 | 2,406,381 | +1.38(+1.16%) |
Jul 10, 2023 | 119.06 | 119.89 | 118.39 | 119.31 | 2,031,410 | -0.18(-0.15%) |
Jul 07, 2023 | 119.34 | 120.02 | 118.54 | 119.48 | 2,570,628 | -0.98(-0.81%) |
Jul 06, 2023 | 119.20 | 120.61 | 117.36 | 120.46 | 2,798,702 | -0.98(-0.81%) |
Jul 05, 2023 | 120.72 | 123.35 | 119.59 | 121.44 | 4,317,271 | +0.14(+0.11%) |
Jul 03, 2023 | 119.13 | 122.15 | 119.05 | 121.31 | 1,512,773 | +1.19(+0.99%) |
Jun 30, 2023 | 120.03 | 120.36 | 117.45 | 120.11 | 6,737,166 | +1.11(+0.93%) |
Jun 29, 2023 | 117.77 | 119.33 | 117.31 | 119.00 | 2,986,458 | +0.88(+0.75%) |
Jun 28, 2023 | 118.21 | 118.57 | 116.54 | 118.12 | 3,364,130 | -0.26(-0.22%) |
Jun 27, 2023 | 117.27 | 119.10 | 116.60 | 118.39 | 3,747,044 | +1.82(+1.56%) |
Jun 26, 2023 | 114.29 | 116.69 | 114.28 | 116.56 | 2,888,185 | +2.07(+1.80%) |
Jun 23, 2023 | 116.01 | 117.83 | 114.37 | 114.50 | 4,387,373 | -1.72(-1.48%) |
Jun 22, 2023 | 118.39 | 118.69 | 115.24 | 116.22 | 2,764,468 | -1.99(-1.68%) |
Jun 21, 2023 | 117.97 | 118.66 | 117.21 | 118.21 | 2,753,565 | -0.15(-0.12%) |
Jun 20, 2023 | 119.33 | 119.47 | 117.00 | 118.36 | 4,055,328 | -1.75(-1.46%) |
Jun 16, 2023 | 120.38 | 121.86 | 119.89 | 120.11 | 5,959,593 | +0.89(+0.75%) |
Jun 15, 2023 | 118.00 | 119.56 | 117.21 | 119.22 | 2,743,144 | +0.31(+0.26%) |
Jun 14, 2023 | 118.33 | 120.21 | 117.83 | 118.91 | 2,977,235 | +0.90(+0.76%) |
Jun 13, 2023 | 116.28 | 118.10 | 115.73 | 118.01 | 2,829,401 | +1.68(+1.45%) |
Jun 12, 2023 | 117.67 | 117.92 | 115.17 | 116.33 | 4,680,005 | -1.64(-1.39%) |
Jun 09, 2023 | 121.66 | 121.82 | 117.75 | 117.97 | 3,407,019 | -3.50(-2.88%) |
Jun 08, 2023 | 124.17 | 124.17 | 121.18 | 121.47 | 2,827,343 | -3.06(-2.46%) |
Jun 07, 2023 | 122.95 | 124.98 | 122.10 | 124.54 | 3,035,076 | +2.17(+1.77%) |
Jun 06, 2023 | 121.99 | 123.64 | 121.12 | 122.37 | 2,319,537 | +1.17(+0.96%) |
Jun 05, 2023 | 121.68 | 122.11 | 120.12 | 121.20 | 2,135,685 | -0.28(-0.23%) |
Jun 02, 2023 | 120.59 | 121.86 | 119.55 | 121.48 | 3,171,832 | +2.22(+1.86%) |
Jun 01, 2023 | 120.09 | 120.75 | 118.30 | 119.27 | 3,170,132 | -1.86(-1.53%) |
May 31, 2023 | 120.89 | 122.69 | 120.03 | 121.12 | 15,236,882 | +0.23(+0.19%) |
May 30, 2023 | 122.23 | 122.95 | 120.68 | 120.89 | 2,800,094 | -0.62(-0.51%) |
May 26, 2023 | 119.12 | 121.88 | 118.71 | 121.51 | 2,445,587 | +2.89(+2.43%) |
May 25, 2023 | 118.64 | 119.97 | 117.58 | 118.62 | 2,786,519 | +0.93(+0.79%) |
May 24, 2023 | 120.09 | 120.09 | 117.02 | 117.69 | 2,426,575 | -2.45(-2.04%) |
May 23, 2023 | 120.26 | 121.57 | 119.32 | 120.14 | 4,525,198 | -0.67(-0.56%) |
May 22, 2023 | 120.05 | 122.23 | 119.12 | 120.81 | 2,191,055 | +1.14(+0.95%) |
May 19, 2023 | 119.88 | 120.96 | 118.88 | 119.67 | 2,195,934 | +0.97(+0.82%) |
May 18, 2023 | 118.51 | 120.12 | 117.75 | 118.70 | 2,189,340 | -0.62(-0.52%) |
May 17, 2023 | 118.70 | 119.46 | 117.67 | 119.32 | 2,760,052 | +1.41(+1.20%) |
May 16, 2023 | 121.63 | 121.63 | 117.70 | 117.91 | 3,514,110 | -3.92(-3.22%) |
May 15, 2023 | 122.00 | 122.51 | 121.06 | 121.83 | 1,553,225 | +0.11(+0.09%) |
May 12, 2023 | 122.39 | 122.75 | 120.81 | 121.73 | 1,467,923 | -0.56(-0.45%) |
May 11, 2023 | 123.53 | 123.61 | 121.39 | 122.28 | 2,440,788 | -2.27(-1.83%) |
May 10, 2023 | 123.87 | 125.49 | 122.83 | 124.56 | 2,444,363 | +2.10(+1.71%) |
May 09, 2023 | 123.44 | 123.58 | 121.56 | 122.46 | 2,822,625 | -1.41(-1.14%) |
May 08, 2023 | 123.27 | 124.32 | 122.89 | 123.87 | 2,058,772 | +0.12(+0.09%) |
May 05, 2023 | 122.59 | 123.94 | 122.38 | 123.75 | 2,050,487 | +2.30(+1.90%) |
May 04, 2023 | 120.72 | 121.61 | 119.06 | 121.44 | 2,817,954 | +0.70(+0.58%) |
May 03, 2023 | 120.04 | 122.76 | 118.94 | 120.74 | 3,417,196 | +1.63(+1.37%) |
May 02, 2023 | 119.14 | 120.05 | 117.92 | 119.11 | 2,494,820 | +0.08(+0.06%) |