Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 108.61 | 109.49 | 108.04 | 108.39 | 806,521 | -0.14(-0.13%) |
Jul 28, 2023 | 106.47 | 109.48 | 105.61 | 108.53 | 965,331 | +3.01(+2.85%) |
Jul 27, 2023 | 105.07 | 105.64 | 102.53 | 105.52 | 1,373,463 | +1.39(+1.33%) |
Jul 26, 2023 | 103.74 | 105.48 | 102.69 | 104.13 | 665,826 | -0.13(-0.12%) |
Jul 25, 2023 | 104.56 | 105.40 | 103.94 | 104.26 | 609,039 | -0.23(-0.22%) |
Jul 24, 2023 | 105.81 | 106.38 | 103.05 | 104.49 | 1,285,303 | -1.38(-1.30%) |
Jul 21, 2023 | 105.59 | 107.31 | 105.39 | 105.87 | 1,078,327 | +1.06(+1.01%) |
Jul 20, 2023 | 106.00 | 106.44 | 104.50 | 104.81 | 1,194,678 | -1.10(-1.04%) |
Jul 19, 2023 | 107.19 | 107.69 | 105.65 | 105.91 | 1,403,429 | -0.71(-0.67%) |
Jul 18, 2023 | 107.25 | 108.14 | 106.54 | 106.62 | 698,930 | -0.67(-0.62%) |
Jul 17, 2023 | 108.12 | 109.91 | 107.10 | 107.29 | 635,448 | -0.54(-0.51%) |
Jul 14, 2023 | 108.58 | 109.00 | 106.35 | 107.83 | 626,923 | -0.67(-0.61%) |
Jul 13, 2023 | 108.33 | 109.82 | 107.86 | 108.50 | 617,269 | +0.51(+0.47%) |
Jul 12, 2023 | 109.07 | 109.74 | 106.89 | 107.99 | 781,004 | -0.51(-0.47%) |
Jul 11, 2023 | 109.64 | 109.64 | 107.60 | 108.50 | 952,967 | -1.00(-0.91%) |
Jul 10, 2023 | 108.83 | 110.36 | 108.46 | 109.50 | 1,181,971 | +0.50(+0.46%) |
Jul 07, 2023 | 110.00 | 111.05 | 108.59 | 109.00 | 842,440 | -1.00(-0.91%) |
Jul 06, 2023 | 111.33 | 111.55 | 109.00 | 110.00 | 986,314 | -1.89(-1.69%) |
Jul 05, 2023 | 113.57 | 114.20 | 111.08 | 111.89 | 789,374 | -1.60(-1.41%) |
Jul 03, 2023 | 114.06 | 114.47 | 111.67 | 113.49 | 504,328 | -1.03(-0.90%) |
Jun 30, 2023 | 112.64 | 116.36 | 110.20 | 114.52 | 1,668,325 | +2.28(+2.03%) |
Jun 29, 2023 | 111.47 | 115.00 | 110.99 | 112.24 | 1,622,077 | +0.33(+0.29%) |
Jun 28, 2023 | 106.70 | 113.00 | 105.87 | 111.91 | 1,885,441 | +5.51(+5.18%) |
Jun 27, 2023 | 107.47 | 107.93 | 105.04 | 106.40 | 1,940,878 | -1.88(-1.74%) |
Jun 26, 2023 | 114.00 | 114.50 | 107.84 | 108.28 | 2,144,422 | -5.81(-5.09%) |
Jun 23, 2023 | 119.96 | 120.00 | 109.02 | 114.09 | 4,749,312 | -9.83(-7.93%) |
Jun 22, 2023 | 126.95 | 130.42 | 122.62 | 123.92 | 2,504,866 | -2.95(-2.33%) |
Jun 21, 2023 | 131.82 | 132.41 | 126.20 | 126.87 | 1,226,037 | -4.53(-3.45%) |
Jun 20, 2023 | 130.15 | 132.04 | 128.75 | 131.40 | 843,832 | +0.96(+0.74%) |
Jun 16, 2023 | 132.75 | 132.90 | 130.25 | 130.44 | 1,552,282 | -1.17(-0.89%) |
Jun 15, 2023 | 130.48 | 132.54 | 130.25 | 131.61 | 695,614 | +1.19(+0.91%) |
Jun 14, 2023 | 130.04 | 131.27 | 129.57 | 130.42 | 708,153 | +0.57(+0.44%) |
Jun 13, 2023 | 130.78 | 133.69 | 129.78 | 129.85 | 614,911 | -0.22(-0.17%) |
Jun 12, 2023 | 128.39 | 130.16 | 128.39 | 130.07 | 758,348 | +2.40(+1.88%) |
Jun 09, 2023 | 125.88 | 130.10 | 125.49 | 127.67 | 757,393 | +1.76(+1.40%) |
Jun 08, 2023 | 127.39 | 129.07 | 125.79 | 125.91 | 511,366 | -1.99(-1.56%) |
Jun 07, 2023 | 127.95 | 128.80 | 125.98 | 127.90 | 662,741 | -0.70(-0.54%) |
Jun 06, 2023 | 127.69 | 130.33 | 126.03 | 128.60 | 768,438 | +2.43(+1.93%) |
Jun 05, 2023 | 125.48 | 127.62 | 125.35 | 126.17 | 1,035,334 | +1.01(+0.81%) |
Jun 02, 2023 | 125.88 | 126.40 | 123.68 | 125.16 | 870,201 | +0.88(+0.71%) |
Jun 01, 2023 | 123.45 | 125.54 | 122.46 | 124.28 | 603,505 | +0.68(+0.55%) |
May 31, 2023 | 124.94 | 125.92 | 122.93 | 123.60 | 1,030,600 | -1.22(-0.98%) |
May 30, 2023 | 127.03 | 127.94 | 124.07 | 124.82 | 898,758 | -2.00(-1.58%) |
May 26, 2023 | 128.85 | 129.67 | 126.41 | 126.82 | 1,343,651 | -2.04(-1.58%) |
May 25, 2023 | 129.30 | 131.17 | 125.50 | 128.86 | 1,302,700 | -2.50(-1.90%) |
May 24, 2023 | 134.74 | 139.16 | 128.45 | 131.36 | 5,524,584 | -15.55(-10.58%) |
May 23, 2023 | 149.00 | 150.16 | 146.69 | 146.91 | 1,302,134 | -2.16(-1.45%) |
May 22, 2023 | 150.35 | 152.21 | 148.50 | 149.07 | 960,252 | -0.03(-0.02%) |
May 19, 2023 | 147.11 | 149.84 | 145.78 | 149.10 | 1,414,741 | +2.67(+1.82%) |
May 18, 2023 | 149.00 | 149.00 | 144.36 | 146.43 | 1,317,295 | -2.34(-1.57%) |
May 17, 2023 | 149.36 | 150.00 | 145.77 | 148.77 | 1,422,383 | -0.37(-0.25%) |
May 16, 2023 | 153.79 | 154.00 | 147.82 | 149.14 | 2,447,018 | -8.05(-5.12%) |
May 15, 2023 | 151.50 | 159.89 | 147.08 | 157.19 | 7,904,119 | +36.99(+30.77%) |
May 11, 2023 | 120.20 | 19 | -1.07(-0.88%) | |||
May 10, 2023 | 131.50 | 134.89 | 121.00 | 121.27 | 4,488,389 | -4.10(-3.27%) |
May 09, 2023 | 126.27 | 128.72 | 124.76 | 125.37 | 1,400,030 | -1.44(-1.14%) |
May 08, 2023 | 131.25 | 131.73 | 126.13 | 126.81 | 951,919 | -4.19(-3.20%) |
May 05, 2023 | 130.13 | 132.45 | 129.20 | 131.00 | 1,080,759 | +0.82(+0.63%) |
May 04, 2023 | 125.38 | 131.00 | 124.88 | 130.18 | 1,130,865 | +4.75(+3.79%) |
May 03, 2023 | 120.45 | 126.97 | 120.01 | 125.43 | 1,397,800 | +1.74(+1.41%) |
May 02, 2023 | 124.64 | 127.14 | 123.61 | 123.69 | 994,988 | -1.42(-1.14%) |