Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 132.88 | 133.70 | 129.59 | 130.41 | 695,611 | -2.79(-2.09%) |
Jul 28, 2023 | 134.90 | 134.90 | 132.62 | 133.19 | 175,960 | -0.74(-0.55%) |
Jul 27, 2023 | 134.86 | 135.00 | 132.88 | 133.93 | 170,375 | -0.47(-0.35%) |
Jul 26, 2023 | 133.62 | 135.55 | 133.32 | 134.40 | 242,553 | +1.48(+1.11%) |
Jul 25, 2023 | 133.07 | 134.81 | 130.51 | 132.93 | 313,969 | -2.41(-1.78%) |
Jul 24, 2023 | 135.81 | 137.08 | 133.94 | 135.33 | 202,886 | -0.28(-0.21%) |
Jul 21, 2023 | 135.94 | 135.94 | 134.34 | 135.62 | 163,161 | +0.66(+0.49%) |
Jul 20, 2023 | 133.63 | 135.46 | 131.69 | 134.96 | 143,010 | +2.41(+1.81%) |
Jul 19, 2023 | 132.50 | 132.99 | 130.16 | 132.56 | 284,467 | -0.22(-0.16%) |
Jul 18, 2023 | 131.57 | 133.30 | 131.57 | 132.77 | 171,222 | +0.84(+0.64%) |
Jul 17, 2023 | 130.30 | 133.04 | 130.30 | 131.93 | 154,803 | +1.59(+1.22%) |
Jul 14, 2023 | 130.65 | 130.73 | 128.43 | 130.34 | 188,310 | -0.19(-0.14%) |
Jul 13, 2023 | 133.03 | 133.33 | 130.30 | 130.52 | 194,380 | -2.95(-2.21%) |
Jul 12, 2023 | 133.78 | 134.31 | 133.31 | 133.47 | 113,472 | +0.17(+0.12%) |
Jul 11, 2023 | 131.98 | 133.57 | 131.28 | 133.31 | 196,128 | +0.88(+0.66%) |
Jul 10, 2023 | 134.92 | 136.07 | 132.10 | 132.43 | 225,893 | -2.49(-1.85%) |
Jul 07, 2023 | 132.63 | 135.49 | 132.63 | 134.92 | 275,477 | +1.76(+1.32%) |
Jul 06, 2023 | 132.84 | 133.83 | 130.68 | 133.16 | 326,945 | +0.21(+0.15%) |
Jul 05, 2023 | 132.46 | 133.43 | 130.61 | 132.96 | 342,652 | -0.25(-0.19%) |
Jul 03, 2023 | 132.79 | 134.41 | 132.47 | 133.21 | 98,720 | -0.19(-0.14%) |
Jun 30, 2023 | 133.14 | 134.83 | 132.99 | 133.40 | 137,562 | +0.57(+0.43%) |
Jun 29, 2023 | 130.15 | 133.38 | 130.15 | 132.83 | 196,278 | +2.73(+2.10%) |
Jun 28, 2023 | 131.85 | 131.85 | 129.18 | 130.10 | 254,935 | -1.80(-1.36%) |
Jun 27, 2023 | 130.29 | 132.60 | 130.29 | 131.90 | 215,554 | +1.61(+1.24%) |
Jun 26, 2023 | 128.81 | 131.80 | 128.81 | 130.29 | 299,071 | +1.93(+1.50%) |
Jun 23, 2023 | 126.92 | 130.51 | 126.70 | 128.36 | 4,955,487 | +1.05(+0.82%) |
Jun 22, 2023 | 129.16 | 129.16 | 126.66 | 127.32 | 324,837 | -1.53(-1.18%) |
Jun 21, 2023 | 126.70 | 130.51 | 126.20 | 128.84 | 291,028 | +1.91(+1.50%) |
Jun 20, 2023 | 127.73 | 129.56 | 126.43 | 126.94 | 242,549 | -2.31(-1.79%) |
Jun 16, 2023 | 127.05 | 129.47 | 125.67 | 129.24 | 523,854 | +3.85(+3.07%) |
Jun 15, 2023 | 125.16 | 126.11 | 124.20 | 125.39 | 169,815 | +0.61(+0.49%) |
Jun 14, 2023 | 126.84 | 127.25 | 124.11 | 124.78 | 185,469 | -2.12(-1.67%) |
Jun 13, 2023 | 127.39 | 128.75 | 126.70 | 126.91 | 186,033 | -0.38(-0.30%) |
Jun 12, 2023 | 127.78 | 128.47 | 126.58 | 127.29 | 208,653 | -0.44(-0.34%) |
Jun 09, 2023 | 128.20 | 128.47 | 127.07 | 127.73 | 215,475 | -0.90(-0.70%) |
Jun 08, 2023 | 128.65 | 129.22 | 127.65 | 128.63 | 149,387 | -0.36(-0.28%) |
Jun 07, 2023 | 126.11 | 129.62 | 123.87 | 128.99 | 269,384 | +3.07(+2.44%) |
Jun 06, 2023 | 123.47 | 126.22 | 122.77 | 125.92 | 163,054 | +2.75(+2.23%) |
Jun 05, 2023 | 124.09 | 124.47 | 122.79 | 123.17 | 142,241 | -1.80(-1.44%) |
Jun 02, 2023 | 121.78 | 125.07 | 121.78 | 124.97 | 172,003 | +3.94(+3.25%) |
Jun 01, 2023 | 121.34 | 122.23 | 120.27 | 121.03 | 182,276 | -0.03(-0.02%) |
May 31, 2023 | 123.01 | 124.34 | 121.03 | 121.06 | 290,426 | -2.53(-2.05%) |
May 30, 2023 | 122.36 | 124.72 | 121.85 | 123.59 | 192,897 | +0.54(+0.44%) |
May 26, 2023 | 121.61 | 123.25 | 121.60 | 123.05 | 246,749 | +1.26(+1.03%) |
May 25, 2023 | 122.81 | 124.20 | 121.14 | 121.80 | 184,047 | -1.78(-1.44%) |
May 24, 2023 | 124.68 | 126.13 | 123.35 | 123.58 | 176,233 | -1.64(-1.31%) |
May 23, 2023 | 126.94 | 127.29 | 124.90 | 125.22 | 260,708 | -1.62(-1.28%) |
May 22, 2023 | 125.57 | 127.14 | 124.51 | 126.84 | 182,040 | +1.22(+0.97%) |
May 19, 2023 | 126.95 | 127.31 | 124.93 | 125.62 | 225,076 | -0.21(-0.17%) |
May 18, 2023 | 125.35 | 126.19 | 124.61 | 125.83 | 213,381 | -0.22(-0.17%) |
May 17, 2023 | 128.42 | 128.89 | 126.04 | 126.05 | 191,094 | -2.23(-1.74%) |
May 16, 2023 | 129.47 | 130.15 | 128.27 | 128.28 | 122,888 | -1.71(-1.31%) |
May 15, 2023 | 130.65 | 131.04 | 128.28 | 129.99 | 181,957 | -0.51(-0.39%) |
May 12, 2023 | 132.94 | 133.19 | 130.37 | 130.50 | 157,138 | -1.31(-0.99%) |
May 11, 2023 | 132.03 | 133.05 | 131.23 | 131.80 | 195,220 | -1.62(-1.21%) |
May 10, 2023 | 133.86 | 134.12 | 132.07 | 133.42 | 164,186 | -0.18(-0.13%) |
May 09, 2023 | 134.40 | 134.74 | 133.34 | 133.60 | 149,678 | -0.80(-0.60%) |
May 08, 2023 | 133.77 | 134.91 | 133.34 | 134.40 | 125,956 | +0.48(+0.36%) |
May 05, 2023 | 134.79 | 136.22 | 133.88 | 133.92 | 178,478 | +0.69(+0.52%) |
May 04, 2023 | 135.42 | 135.65 | 132.41 | 133.23 | 163,572 | -2.82(-2.07%) |
May 03, 2023 | 137.17 | 138.24 | 135.67 | 136.05 | 259,588 | -0.15(-0.11%) |
May 02, 2023 | 136.23 | 137.18 | 135.09 | 136.19 | 202,661 | -1.06(-0.77%) |