Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 128.76 | 129.71 | 127.28 | 127.42 | 1,342,921 | -1.17(-0.91%) |
Jul 28, 2023 | 130.41 | 131.26 | 127.62 | 128.60 | 1,113,724 | -0.71(-0.55%) |
Jul 27, 2023 | 133.97 | 133.97 | 129.06 | 129.31 | 1,674,212 | -8.74(-6.33%) |
Jul 26, 2023 | 136.28 | 138.40 | 136.28 | 138.05 | 729,551 | +2.06(+1.52%) |
Jul 25, 2023 | 137.20 | 137.76 | 135.66 | 135.99 | 672,351 | -1.16(-0.85%) |
Jul 24, 2023 | 136.73 | 137.78 | 136.22 | 137.15 | 491,028 | +0.50(+0.37%) |
Jul 21, 2023 | 135.93 | 137.47 | 135.13 | 136.66 | 643,430 | +1.54(+1.14%) |
Jul 20, 2023 | 132.18 | 135.29 | 131.91 | 135.11 | 1,068,378 | +3.22(+2.44%) |
Jul 19, 2023 | 129.38 | 131.95 | 128.68 | 131.89 | 735,256 | +3.43(+2.67%) |
Jul 18, 2023 | 130.28 | 130.53 | 127.09 | 128.46 | 701,617 | -2.05(-1.57%) |
Jul 17, 2023 | 132.42 | 132.66 | 130.40 | 130.51 | 662,492 | -2.06(-1.56%) |
Jul 14, 2023 | 133.05 | 133.19 | 131.44 | 132.58 | 351,813 | -0.69(-0.52%) |
Jul 13, 2023 | 133.01 | 133.28 | 131.06 | 133.27 | 413,604 | +0.59(+0.44%) |
Jul 12, 2023 | 132.41 | 135.04 | 131.27 | 132.68 | 767,307 | +2.98(+2.30%) |
Jul 11, 2023 | 129.30 | 129.73 | 128.08 | 129.70 | 881,834 | +0.77(+0.60%) |
Jul 10, 2023 | 128.06 | 129.77 | 127.22 | 128.93 | 461,580 | +0.03(+0.02%) |
Jul 07, 2023 | 128.46 | 129.59 | 127.82 | 128.90 | 486,013 | -0.36(-0.28%) |
Jul 06, 2023 | 126.19 | 129.56 | 123.73 | 129.26 | 562,079 | +1.12(+0.87%) |
Jul 05, 2023 | 128.16 | 130.01 | 126.88 | 128.15 | 745,941 | -0.83(-0.64%) |
Jul 03, 2023 | 127.52 | 130.20 | 126.71 | 128.98 | 277,123 | +1.40(+1.10%) |
Jun 30, 2023 | 126.93 | 127.88 | 125.34 | 127.58 | 1,260,530 | +1.85(+1.47%) |
Jun 29, 2023 | 124.96 | 126.12 | 124.54 | 125.73 | 443,494 | +0.29(+0.23%) |
Jun 28, 2023 | 125.73 | 126.39 | 124.22 | 125.44 | 686,039 | -0.40(-0.32%) |
Jun 27, 2023 | 124.47 | 125.98 | 123.48 | 125.84 | 546,561 | +1.97(+1.59%) |
Jun 26, 2023 | 121.15 | 124.56 | 121.15 | 123.86 | 524,197 | +2.38(+1.96%) |
Jun 23, 2023 | 125.14 | 125.48 | 121.29 | 121.49 | 1,199,735 | -3.69(-2.95%) |
Jun 22, 2023 | 128.56 | 128.56 | 123.56 | 125.18 | 516,836 | -3.01(-2.35%) |
Jun 21, 2023 | 128.91 | 129.05 | 127.52 | 128.19 | 744,739 | -1.48(-1.15%) |
Jun 20, 2023 | 129.84 | 130.43 | 128.40 | 129.67 | 659,924 | -1.27(-0.97%) |
Jun 16, 2023 | 130.34 | 131.65 | 129.91 | 130.94 | 1,143,328 | +0.93(+0.72%) |
Jun 15, 2023 | 129.22 | 130.88 | 128.47 | 130.01 | 701,528 | +0.13(+0.10%) |
Jun 14, 2023 | 130.92 | 131.60 | 129.41 | 129.88 | 886,986 | -0.71(-0.54%) |
Jun 13, 2023 | 127.56 | 130.62 | 126.82 | 130.59 | 857,579 | +2.22(+1.73%) |
Jun 12, 2023 | 126.41 | 128.67 | 123.81 | 128.37 | 896,788 | +1.73(+1.36%) |
Jun 09, 2023 | 128.02 | 128.82 | 126.62 | 126.64 | 961,728 | -0.76(-0.59%) |
Jun 08, 2023 | 126.77 | 127.91 | 125.91 | 127.40 | 740,774 | +0.05(+0.04%) |
Jun 07, 2023 | 128.76 | 129.38 | 127.10 | 127.35 | 642,807 | -1.15(-0.89%) |
Jun 06, 2023 | 127.26 | 128.99 | 125.81 | 128.50 | 426,987 | +1.99(+1.57%) |
Jun 05, 2023 | 127.96 | 128.43 | 125.79 | 126.51 | 662,235 | -2.20(-1.71%) |
Jun 02, 2023 | 125.59 | 128.94 | 124.46 | 128.71 | 775,580 | +4.38(+3.52%) |
Jun 01, 2023 | 122.57 | 124.57 | 120.58 | 124.33 | 793,692 | +1.39(+1.13%) |
May 31, 2023 | 124.74 | 124.74 | 121.30 | 122.94 | 1,283,487 | -0.77(-0.62%) |
May 30, 2023 | 123.91 | 125.46 | 123.30 | 123.71 | 780,417 | -0.81(-0.65%) |
May 26, 2023 | 123.22 | 124.77 | 122.50 | 124.52 | 401,142 | +1.34(+1.09%) |
May 25, 2023 | 123.33 | 124.19 | 121.34 | 123.18 | 504,415 | -0.12(-0.09%) |
May 24, 2023 | 124.77 | 125.50 | 122.89 | 123.29 | 516,362 | -2.10(-1.67%) |
May 23, 2023 | 126.58 | 127.21 | 124.82 | 125.39 | 504,635 | -1.51(-1.19%) |
May 22, 2023 | 125.50 | 127.06 | 124.69 | 126.89 | 422,592 | +1.52(+1.22%) |
May 19, 2023 | 124.73 | 126.30 | 124.53 | 125.37 | 462,351 | +1.24(+1.00%) |
May 18, 2023 | 126.30 | 126.93 | 123.36 | 124.13 | 521,907 | -2.69(-2.12%) |
May 17, 2023 | 126.99 | 127.50 | 125.23 | 126.82 | 577,148 | -0.23(-0.18%) |
May 16, 2023 | 130.16 | 130.16 | 126.94 | 127.05 | 504,040 | -3.36(-2.58%) |
May 15, 2023 | 130.61 | 130.97 | 129.50 | 130.41 | 391,630 | -0.36(-0.27%) |
May 12, 2023 | 132.08 | 132.39 | 129.46 | 130.77 | 267,269 | -1.22(-0.93%) |
May 11, 2023 | 131.41 | 132.56 | 130.54 | 131.99 | 572,339 | -0.19(-0.15%) |
May 10, 2023 | 131.93 | 132.82 | 130.29 | 132.19 | 475,980 | +1.88(+1.45%) |
May 09, 2023 | 130.89 | 131.66 | 129.43 | 130.30 | 537,369 | -1.40(-1.06%) |
May 08, 2023 | 132.22 | 132.78 | 131.53 | 131.70 | 294,147 | -1.06(-0.80%) |
May 05, 2023 | 130.78 | 132.82 | 130.78 | 132.76 | 392,276 | +2.80(+2.15%) |
May 04, 2023 | 129.99 | 131.88 | 129.03 | 129.96 | 432,778 | +0.05(+0.04%) |
May 03, 2023 | 131.17 | 132.82 | 129.60 | 129.91 | 560,866 | -0.69(-0.53%) |
May 02, 2023 | 134.91 | 134.95 | 129.13 | 130.60 | 1,043,957 | -4.52(-3.35%) |