Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 117.79 | 118.94 | 114.89 | 115.47 | 750,102 | -2.47(-2.10%) |
Jul 28, 2023 | 118.56 | 121.07 | 117.81 | 117.94 | 581,455 | -0.49(-0.41%) |
Jul 27, 2023 | 126.99 | 126.99 | 118.04 | 118.43 | 1,409,885 | -12.72(-9.70%) |
Jul 26, 2023 | 130.03 | 132.53 | 129.69 | 131.15 | 322,109 | +1.13(+0.87%) |
Jul 25, 2023 | 129.69 | 130.75 | 129.50 | 130.02 | 283,924 | +0.00(+0.00%) |
Jul 24, 2023 | 132.26 | 132.28 | 129.45 | 130.02 | 274,867 | -2.80(-2.11%) |
Jul 21, 2023 | 132.02 | 132.96 | 131.46 | 132.82 | 291,839 | +1.78(+1.36%) |
Jul 20, 2023 | 131.94 | 132.39 | 130.97 | 131.03 | 196,230 | -1.25(-0.94%) |
Jul 19, 2023 | 133.99 | 134.31 | 131.06 | 132.28 | 266,637 | -1.44(-1.08%) |
Jul 18, 2023 | 132.30 | 134.51 | 132.30 | 133.73 | 270,028 | +1.43(+1.08%) |
Jul 17, 2023 | 133.32 | 134.93 | 132.25 | 132.30 | 279,034 | -1.32(-0.98%) |
Jul 14, 2023 | 133.01 | 133.76 | 131.49 | 133.62 | 337,575 | +0.79(+0.59%) |
Jul 13, 2023 | 132.46 | 134.09 | 131.98 | 132.83 | 271,336 | +1.00(+0.76%) |
Jul 12, 2023 | 133.42 | 133.55 | 131.64 | 131.83 | 309,055 | -0.55(-0.41%) |
Jul 11, 2023 | 133.42 | 134.46 | 131.46 | 132.38 | 295,525 | -1.03(-0.77%) |
Jul 10, 2023 | 132.59 | 135.17 | 132.59 | 133.41 | 241,299 | +0.87(+0.65%) |
Jul 07, 2023 | 131.44 | 133.26 | 131.39 | 132.54 | 329,164 | +1.53(+1.16%) |
Jul 06, 2023 | 132.46 | 132.46 | 129.92 | 131.01 | 299,801 | -1.87(-1.41%) |
Jul 05, 2023 | 135.15 | 135.79 | 132.25 | 132.89 | 389,332 | -3.38(-2.48%) |
Jul 03, 2023 | 138.32 | 138.32 | 136.00 | 136.27 | 169,115 | -2.44(-1.76%) |
Jun 30, 2023 | 135.82 | 139.98 | 135.44 | 138.71 | 530,948 | +3.26(+2.41%) |
Jun 29, 2023 | 132.52 | 136.09 | 132.52 | 135.45 | 313,149 | +2.93(+2.21%) |
Jun 28, 2023 | 133.47 | 134.12 | 131.83 | 132.52 | 244,387 | -0.49(-0.37%) |
Jun 27, 2023 | 131.00 | 133.51 | 130.90 | 133.01 | 241,869 | +2.21(+1.69%) |
Jun 26, 2023 | 129.57 | 131.77 | 129.18 | 130.80 | 293,196 | +0.60(+0.46%) |
Jun 23, 2023 | 131.91 | 132.76 | 129.73 | 130.20 | 620,785 | -3.25(-2.43%) |
Jun 22, 2023 | 133.93 | 134.16 | 131.64 | 133.45 | 728,270 | -0.72(-0.53%) |
Jun 21, 2023 | 134.27 | 136.39 | 134.00 | 134.16 | 299,709 | -0.78(-0.58%) |
Jun 20, 2023 | 135.74 | 136.02 | 134.06 | 134.94 | 340,053 | -1.00(-0.73%) |
Jun 16, 2023 | 137.78 | 137.78 | 135.24 | 135.94 | 644,891 | -1.31(-0.95%) |
Jun 15, 2023 | 137.01 | 137.88 | 136.29 | 137.24 | 288,192 | -0.15(-0.11%) |
Jun 14, 2023 | 138.24 | 138.92 | 137.01 | 137.39 | 262,480 | -1.17(-0.84%) |
Jun 13, 2023 | 138.78 | 139.49 | 137.59 | 138.56 | 284,880 | +0.23(+0.17%) |
Jun 12, 2023 | 139.71 | 141.42 | 138.10 | 138.33 | 300,966 | -0.81(-0.58%) |
Jun 09, 2023 | 140.15 | 140.55 | 138.58 | 139.14 | 251,519 | -1.04(-0.74%) |
Jun 08, 2023 | 138.77 | 140.57 | 138.20 | 140.18 | 277,167 | +1.13(+0.81%) |
Jun 07, 2023 | 138.14 | 140.12 | 137.00 | 139.05 | 492,770 | +0.64(+0.46%) |
Jun 06, 2023 | 132.96 | 139.07 | 132.96 | 138.41 | 561,194 | +5.33(+4.01%) |
Jun 05, 2023 | 139.80 | 140.80 | 132.96 | 133.08 | 842,005 | -8.64(-6.10%) |
Jun 02, 2023 | 138.17 | 142.43 | 138.17 | 141.72 | 657,915 | +4.63(+3.38%) |
Jun 01, 2023 | 135.12 | 137.75 | 134.89 | 137.09 | 360,528 | +1.72(+1.27%) |
May 31, 2023 | 134.95 | 136.18 | 133.90 | 135.37 | 534,905 | +0.45(+0.33%) |
May 30, 2023 | 137.31 | 138.77 | 134.78 | 134.92 | 330,963 | -2.19(-1.60%) |
May 26, 2023 | 139.90 | 140.68 | 137.00 | 137.12 | 364,384 | -2.26(-1.62%) |
May 25, 2023 | 138.93 | 140.19 | 138.30 | 139.38 | 314,010 | +0.72(+0.52%) |
May 24, 2023 | 137.53 | 139.04 | 137.20 | 138.66 | 340,345 | -0.03(-0.02%) |
May 23, 2023 | 141.03 | 141.75 | 138.58 | 138.69 | 313,067 | -2.52(-1.79%) |
May 22, 2023 | 143.04 | 144.33 | 140.82 | 141.21 | 322,407 | -2.04(-1.43%) |
May 19, 2023 | 144.26 | 144.77 | 142.32 | 143.25 | 304,034 | -0.77(-0.53%) |
May 18, 2023 | 141.83 | 144.30 | 141.47 | 144.02 | 427,920 | +1.97(+1.39%) |
May 17, 2023 | 143.13 | 144.51 | 141.81 | 142.05 | 414,447 | -0.84(-0.59%) |
May 16, 2023 | 145.23 | 145.23 | 142.61 | 142.89 | 295,518 | -2.53(-1.74%) |
May 15, 2023 | 145.46 | 146.53 | 144.94 | 145.42 | 241,184 | -0.04(-0.03%) |
May 12, 2023 | 145.99 | 146.57 | 145.04 | 145.46 | 237,475 | -0.68(-0.47%) |
May 11, 2023 | 146.00 | 146.62 | 145.03 | 146.14 | 302,507 | +0.04(+0.03%) |
May 10, 2023 | 146.81 | 146.81 | 144.27 | 146.09 | 618,182 | +0.19(+0.13%) |
May 09, 2023 | 145.65 | 146.32 | 143.68 | 145.90 | 324,925 | +0.35(+0.24%) |
May 08, 2023 | 147.87 | 147.87 | 144.62 | 145.55 | 492,393 | -2.09(-1.41%) |
May 05, 2023 | 145.34 | 148.00 | 144.69 | 147.64 | 284,369 | +3.88(+2.70%) |
May 04, 2023 | 147.66 | 148.12 | 143.61 | 143.76 | 405,181 | -3.89(-2.64%) |
May 03, 2023 | 148.40 | 149.95 | 147.41 | 147.66 | 493,533 | -0.74(-0.50%) |
May 02, 2023 | 147.79 | 148.60 | 145.51 | 148.40 | 591,702 | -0.19(-0.13%) |