Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 131.63 | 132.69 | 130.68 | 132.38 | 2,562,796 | +1.34(+1.03%) |
Jul 28, 2023 | 130.12 | 131.59 | 128.63 | 131.03 | 1,795,618 | +2.30(+1.79%) |
Jul 27, 2023 | 132.36 | 132.52 | 128.42 | 128.73 | 2,546,849 | -2.80(-2.13%) |
Jul 26, 2023 | 130.66 | 132.51 | 128.92 | 131.53 | 3,072,769 | +2.39(+1.85%) |
Jul 25, 2023 | 131.48 | 131.58 | 128.93 | 129.14 | 2,594,560 | -1.99(-1.52%) |
Jul 24, 2023 | 129.46 | 132.42 | 129.03 | 131.13 | 3,009,303 | +1.30(+1.00%) |
Jul 21, 2023 | 130.14 | 130.53 | 127.65 | 129.83 | 3,704,311 | +0.26(+0.20%) |
Jul 20, 2023 | 127.90 | 129.71 | 126.82 | 129.57 | 3,675,696 | +1.57(+1.22%) |
Jul 19, 2023 | 125.93 | 128.21 | 125.87 | 128.00 | 4,806,439 | +1.95(+1.55%) |
Jul 18, 2023 | 120.89 | 127.96 | 120.30 | 126.05 | 4,838,907 | +3.09(+2.51%) |
Jul 17, 2023 | 122.10 | 124.28 | 121.65 | 122.97 | 2,738,860 | +1.33(+1.09%) |
Jul 14, 2023 | 125.71 | 126.02 | 121.49 | 121.64 | 2,592,976 | -2.37(-1.91%) |
Jul 13, 2023 | 122.19 | 124.19 | 121.82 | 124.01 | 2,683,682 | +2.45(+2.01%) |
Jul 12, 2023 | 122.73 | 124.64 | 121.31 | 121.56 | 2,625,025 | +0.71(+0.58%) |
Jul 11, 2023 | 120.53 | 121.99 | 120.15 | 120.86 | 2,370,585 | +1.08(+0.90%) |
Jul 10, 2023 | 119.26 | 121.16 | 119.20 | 119.78 | 1,824,085 | -0.24(-0.20%) |
Jul 07, 2023 | 118.73 | 121.20 | 118.36 | 120.02 | 2,296,627 | +1.65(+1.40%) |
Jul 06, 2023 | 119.27 | 119.27 | 116.22 | 118.36 | 2,643,276 | -2.35(-1.95%) |
Jul 05, 2023 | 120.83 | 122.34 | 119.86 | 120.72 | 1,940,793 | -1.14(-0.93%) |
Jul 03, 2023 | 120.82 | 122.62 | 120.50 | 121.85 | 1,249,334 | +1.51(+1.25%) |
Jun 30, 2023 | 121.14 | 121.63 | 119.28 | 120.34 | 2,362,354 | +0.26(+0.21%) |
Jun 29, 2023 | 119.19 | 120.87 | 118.96 | 120.08 | 2,377,878 | +2.03(+1.72%) |
Jun 28, 2023 | 118.36 | 118.39 | 116.96 | 118.06 | 1,571,330 | -0.43(-0.36%) |
Jun 27, 2023 | 117.93 | 119.24 | 117.11 | 118.49 | 1,795,649 | +0.27(+0.23%) |
Jun 26, 2023 | 118.09 | 119.60 | 117.78 | 118.22 | 2,124,505 | +0.67(+0.57%) |
Jun 23, 2023 | 116.82 | 117.94 | 116.34 | 117.55 | 2,511,191 | -0.39(-0.33%) |
Jun 22, 2023 | 120.92 | 121.29 | 117.50 | 117.94 | 1,766,876 | -3.08(-2.54%) |
Jun 21, 2023 | 120.72 | 121.15 | 119.69 | 121.02 | 2,427,242 | +0.19(+0.16%) |
Jun 20, 2023 | 121.92 | 122.21 | 120.43 | 120.83 | 1,892,675 | -1.92(-1.56%) |
Jun 16, 2023 | 123.62 | 123.62 | 121.70 | 122.75 | 3,626,634 | -0.31(-0.25%) |
Jun 15, 2023 | 120.88 | 123.52 | 120.65 | 123.06 | 2,173,231 | +2.17(+1.79%) |
Jun 14, 2023 | 123.73 | 124.54 | 120.50 | 120.89 | 2,118,512 | -2.24(-1.82%) |
Jun 13, 2023 | 120.98 | 123.63 | 120.72 | 123.12 | 3,506,673 | +1.39(+1.14%) |
Jun 12, 2023 | 122.79 | 124.54 | 120.10 | 121.74 | 3,119,852 | -1.45(-1.18%) |
Jun 09, 2023 | 122.90 | 124.73 | 122.66 | 123.19 | 2,476,111 | +0.07(+0.05%) |
Jun 08, 2023 | 121.33 | 123.66 | 120.45 | 123.12 | 3,079,529 | +1.24(+1.02%) |
Jun 07, 2023 | 120.64 | 122.47 | 118.98 | 121.88 | 3,353,215 | +1.13(+0.93%) |
Jun 06, 2023 | 117.48 | 122.19 | 117.05 | 120.75 | 2,625,259 | +2.96(+2.51%) |
Jun 05, 2023 | 118.49 | 118.85 | 116.46 | 117.79 | 3,105,715 | -0.29(-0.24%) |
Jun 02, 2023 | 116.26 | 118.66 | 115.38 | 118.08 | 3,250,373 | +3.67(+3.21%) |
Jun 01, 2023 | 112.01 | 114.69 | 109.61 | 114.41 | 3,102,967 | +3.74(+3.38%) |
May 31, 2023 | 112.75 | 113.10 | 109.09 | 110.67 | 3,888,020 | -2.89(-2.54%) |
May 30, 2023 | 114.21 | 114.66 | 111.69 | 113.56 | 1,870,605 | +0.07(+0.06%) |
May 26, 2023 | 114.00 | 114.05 | 112.61 | 113.49 | 1,887,720 | -0.20(-0.18%) |
May 25, 2023 | 114.44 | 115.29 | 113.25 | 113.69 | 1,859,280 | -1.20(-1.05%) |
May 24, 2023 | 114.81 | 115.45 | 113.98 | 114.90 | 2,158,667 | -1.19(-1.02%) |
May 23, 2023 | 115.21 | 119.05 | 114.69 | 116.08 | 3,371,702 | +1.02(+0.89%) |
May 22, 2023 | 114.12 | 115.09 | 112.56 | 115.06 | 2,566,124 | +1.85(+1.64%) |
May 19, 2023 | 115.27 | 115.28 | 111.69 | 113.20 | 2,804,931 | -1.60(-1.39%) |
May 18, 2023 | 113.48 | 115.11 | 112.22 | 114.80 | 3,220,445 | +0.86(+0.75%) |
May 17, 2023 | 108.44 | 113.98 | 108.44 | 113.94 | 4,696,409 | +7.32(+6.86%) |
May 16, 2023 | 108.67 | 109.27 | 106.44 | 106.62 | 2,348,465 | -1.99(-1.83%) |
May 15, 2023 | 106.92 | 109.08 | 106.73 | 108.61 | 2,360,011 | +2.00(+1.87%) |
May 12, 2023 | 108.64 | 108.64 | 105.40 | 106.61 | 2,315,442 | -1.07(-0.99%) |
May 11, 2023 | 107.55 | 108.57 | 106.27 | 107.68 | 2,627,453 | -1.21(-1.11%) |
May 10, 2023 | 112.07 | 112.41 | 108.71 | 108.90 | 3,635,114 | -1.65(-1.50%) |
May 09, 2023 | 110.50 | 111.40 | 109.47 | 110.55 | 3,206,441 | -1.23(-1.10%) |
May 08, 2023 | 112.75 | 113.11 | 110.40 | 111.78 | 3,000,840 | +0.77(+0.70%) |
May 05, 2023 | 111.42 | 112.71 | 109.83 | 111.01 | 5,014,026 | +2.43(+2.24%) |
May 04, 2023 | 108.33 | 110.46 | 106.86 | 108.58 | 7,298,371 | -2.88(-2.58%) |
May 03, 2023 | 114.74 | 115.52 | 111.37 | 111.46 | 6,030,045 | -2.38(-2.09%) |
May 02, 2023 | 117.76 | 117.76 | 112.54 | 113.83 | 9,057,011 | -2.73(-2.34%) |