Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 137.38 | 139.79 | 137.38 | 139.62 | 2,343,817 | +1.59(+1.15%) |
Jul 28, 2023 | 137.33 | 138.06 | 135.25 | 138.03 | 1,832,766 | +1.22(+0.89%) |
Jul 27, 2023 | 138.30 | 138.97 | 136.21 | 136.81 | 1,644,602 | -0.61(-0.44%) |
Jul 26, 2023 | 137.12 | 138.41 | 136.50 | 137.41 | 1,369,669 | -1.00(-0.72%) |
Jul 25, 2023 | 136.83 | 139.18 | 136.47 | 138.41 | 2,579,245 | +1.51(+1.10%) |
Jul 24, 2023 | 134.77 | 137.55 | 134.56 | 136.90 | 3,191,454 | +3.04(+2.27%) |
Jul 21, 2023 | 133.37 | 134.74 | 132.46 | 133.86 | 4,285,698 | +1.16(+0.87%) |
Jul 20, 2023 | 133.28 | 134.34 | 132.16 | 132.70 | 2,111,461 | +1.06(+0.81%) |
Jul 19, 2023 | 131.53 | 133.60 | 130.70 | 131.64 | 1,408,794 | +0.08(+0.06%) |
Jul 18, 2023 | 128.16 | 132.41 | 128.12 | 131.56 | 2,041,589 | +3.17(+2.47%) |
Jul 17, 2023 | 128.01 | 129.29 | 127.64 | 128.39 | 1,322,316 | -0.18(-0.14%) |
Jul 14, 2023 | 131.39 | 131.39 | 128.10 | 128.57 | 1,843,843 | -3.55(-2.69%) |
Jul 13, 2023 | 132.80 | 133.56 | 130.01 | 132.12 | 2,255,837 | -0.09(-0.07%) |
Jul 12, 2023 | 130.77 | 132.70 | 130.32 | 132.22 | 2,181,749 | +2.25(+1.73%) |
Jul 11, 2023 | 127.91 | 130.73 | 127.39 | 129.97 | 2,281,406 | +2.89(+2.27%) |
Jul 10, 2023 | 125.65 | 127.34 | 125.30 | 127.08 | 1,674,905 | +1.60(+1.28%) |
Jul 07, 2023 | 120.09 | 127.28 | 120.09 | 125.48 | 2,456,892 | +4.96(+4.11%) |
Jul 06, 2023 | 123.09 | 123.92 | 119.16 | 120.52 | 1,934,359 | -3.25(-2.63%) |
Jul 05, 2023 | 125.89 | 125.89 | 123.18 | 123.77 | 2,176,056 | -1.28(-1.02%) |
Jul 03, 2023 | 124.71 | 126.05 | 124.35 | 125.05 | 699,693 | +0.56(+0.45%) |
Jun 30, 2023 | 124.15 | 125.58 | 123.03 | 124.49 | 1,353,113 | +1.28(+1.04%) |
Jun 29, 2023 | 122.26 | 123.63 | 122.01 | 123.22 | 1,206,357 | +1.33(+1.09%) |
Jun 28, 2023 | 121.15 | 121.91 | 119.12 | 121.89 | 1,514,643 | +1.22(+1.01%) |
Jun 27, 2023 | 120.52 | 121.71 | 119.79 | 120.67 | 1,673,076 | +0.09(+0.08%) |
Jun 26, 2023 | 119.38 | 121.34 | 119.30 | 120.57 | 1,367,654 | +1.72(+1.45%) |
Jun 23, 2023 | 117.95 | 119.09 | 116.96 | 118.85 | 3,823,341 | -0.43(-0.36%) |
Jun 22, 2023 | 119.78 | 119.96 | 118.00 | 119.27 | 1,397,317 | -1.72(-1.43%) |
Jun 21, 2023 | 120.41 | 122.33 | 119.95 | 121.00 | 1,803,069 | +0.66(+0.55%) |
Jun 20, 2023 | 120.97 | 121.22 | 118.71 | 120.33 | 2,208,403 | -1.68(-1.37%) |
Jun 16, 2023 | 120.37 | 122.34 | 119.42 | 122.01 | 4,277,552 | +1.97(+1.64%) |
Jun 15, 2023 | 120.87 | 122.81 | 119.67 | 120.04 | 3,124,840 | -0.11(-0.09%) |
Jun 14, 2023 | 125.03 | 125.25 | 118.92 | 120.15 | 2,384,904 | -3.11(-2.52%) |
Jun 13, 2023 | 124.60 | 126.79 | 123.02 | 123.26 | 1,741,600 | +0.30(+0.25%) |
Jun 12, 2023 | 122.66 | 125.10 | 121.83 | 122.96 | 1,791,189 | -2.41(-1.92%) |
Jun 09, 2023 | 125.91 | 127.11 | 124.68 | 125.37 | 1,160,325 | -1.00(-0.80%) |
Jun 08, 2023 | 127.17 | 127.60 | 124.47 | 126.37 | 1,379,778 | -0.80(-0.63%) |
Jun 07, 2023 | 124.94 | 128.28 | 124.88 | 127.17 | 2,016,339 | +3.05(+2.46%) |
Jun 06, 2023 | 121.31 | 124.71 | 121.31 | 124.11 | 1,226,432 | +0.61(+0.49%) |
Jun 05, 2023 | 127.38 | 127.71 | 123.47 | 123.51 | 1,742,178 | -0.98(-0.78%) |
Jun 02, 2023 | 123.64 | 125.25 | 122.40 | 124.48 | 2,243,525 | +3.08(+2.54%) |
Jun 01, 2023 | 120.84 | 123.63 | 119.59 | 121.41 | 1,456,993 | +0.90(+0.75%) |
May 31, 2023 | 120.41 | 121.61 | 119.42 | 120.50 | 2,435,833 | -2.22(-1.81%) |
May 30, 2023 | 122.40 | 122.92 | 121.10 | 122.72 | 1,668,015 | -1.42(-1.15%) |
May 26, 2023 | 125.03 | 125.20 | 123.02 | 124.14 | 1,520,183 | -0.01(-0.01%) |
May 25, 2023 | 123.58 | 124.74 | 122.68 | 124.15 | 1,565,516 | -3.20(-2.52%) |
May 24, 2023 | 127.28 | 128.04 | 125.19 | 127.36 | 1,699,641 | +1.38(+1.09%) |
May 23, 2023 | 126.88 | 127.56 | 125.28 | 125.98 | 1,267,826 | +0.45(+0.36%) |
May 22, 2023 | 123.64 | 126.67 | 123.41 | 125.53 | 1,761,028 | +2.11(+1.71%) |
May 19, 2023 | 123.69 | 124.91 | 122.79 | 123.41 | 1,568,230 | +1.40(+1.15%) |
May 18, 2023 | 120.10 | 122.09 | 119.11 | 122.01 | 1,277,432 | +1.10(+0.91%) |
May 17, 2023 | 119.61 | 121.85 | 118.36 | 120.91 | 1,553,105 | +2.58(+2.18%) |
May 16, 2023 | 121.61 | 122.03 | 118.30 | 118.33 | 1,679,451 | -3.89(-3.18%) |
May 15, 2023 | 121.98 | 122.78 | 120.89 | 122.22 | 1,741,825 | +0.91(+0.75%) |
May 12, 2023 | 122.17 | 122.71 | 120.52 | 121.31 | 1,799,299 | +0.32(+0.27%) |
May 11, 2023 | 120.98 | 122.67 | 120.00 | 120.99 | 2,354,056 | -2.68(-2.17%) |
May 10, 2023 | 126.45 | 126.74 | 123.25 | 123.67 | 1,626,107 | -1.51(-1.20%) |
May 09, 2023 | 123.43 | 126.84 | 122.96 | 125.18 | 1,507,963 | +0.30(+0.24%) |
May 08, 2023 | 128.02 | 128.67 | 124.54 | 124.88 | 1,687,931 | -0.20(-0.16%) |
May 05, 2023 | 122.73 | 125.95 | 121.59 | 125.07 | 2,412,524 | +6.41(+5.41%) |
May 04, 2023 | 121.70 | 123.51 | 118.60 | 118.66 | 3,801,968 | -2.63(-2.17%) |
May 03, 2023 | 123.97 | 125.22 | 120.81 | 121.29 | 3,441,690 | -5.90(-4.64%) |
May 02, 2023 | 131.27 | 131.27 | 123.91 | 127.19 | 5,387,901 | -6.48(-4.85%) |