Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 117.17 | 119.00 | 117.14 | 118.33 | 23,199 | +3.32(+2.89%) |
Jul 28, 2023 | 113.60 | 116.84 | 113.40 | 115.01 | 48,716 | +1.00(+0.88%) |
Jul 27, 2023 | 114.67 | 115.16 | 113.03 | 114.01 | 30,481 | -2.90(-2.48%) |
Jul 26, 2023 | 116.33 | 117.14 | 115.10 | 116.91 | 24,305 | -1.79(-1.51%) |
Jul 25, 2023 | 119.09 | 119.45 | 118.01 | 118.70 | 17,397 | +0.44(+0.37%) |
Jul 24, 2023 | 119.01 | 120.19 | 117.50 | 118.26 | 26,902 | -1.00(-0.84%) |
Jul 21, 2023 | 119.08 | 119.89 | 118.43 | 119.26 | 19,810 | +1.02(+0.86%) |
Jul 20, 2023 | 119.50 | 120.12 | 117.05 | 118.24 | 31,297 | -2.65(-2.19%) |
Jul 19, 2023 | 121.21 | 121.25 | 119.50 | 120.89 | 32,365 | -0.83(-0.68%) |
Jul 18, 2023 | 121.22 | 122.49 | 119.78 | 121.72 | 57,540 | +2.80(+2.35%) |
Jul 17, 2023 | 118.77 | 120.19 | 117.47 | 118.92 | 34,216 | +1.17(+0.99%) |
Jul 14, 2023 | 117.13 | 118.38 | 116.20 | 117.75 | 29,049 | -1.66(-1.39%) |
Jul 13, 2023 | 118.91 | 119.90 | 118.01 | 119.41 | 31,229 | +0.77(+0.65%) |
Jul 12, 2023 | 118.51 | 119.74 | 117.93 | 118.64 | 33,545 | +3.24(+2.81%) |
Jul 11, 2023 | 113.60 | 115.95 | 113.60 | 115.40 | 15,713 | +0.80(+0.70%) |
Jul 10, 2023 | 112.01 | 115.28 | 110.98 | 114.60 | 33,133 | -0.90(-0.78%) |
Jul 07, 2023 | 114.32 | 116.41 | 114.32 | 115.50 | 9,409 | +0.81(+0.71%) |
Jul 06, 2023 | 115.76 | 116.00 | 113.38 | 114.69 | 13,520 | -1.41(-1.21%) |
Jul 05, 2023 | 115.50 | 116.86 | 113.84 | 116.10 | 26,079 | +2.68(+2.36%) |
Jul 03, 2023 | 115.05 | 116.49 | 113.21 | 113.42 | 16,629 | -0.36(-0.31%) |
Jun 30, 2023 | 115.49 | 115.97 | 113.20 | 113.78 | 25,951 | +0.25(+0.22%) |
Jun 29, 2023 | 112.31 | 114.36 | 112.31 | 113.53 | 36,161 | -2.83(-2.43%) |
Jun 28, 2023 | 113.28 | 116.43 | 111.97 | 116.36 | 62,805 | -3.76(-3.13%) |
Jun 27, 2023 | 121.23 | 121.33 | 119.41 | 120.12 | 15,509 | -0.28(-0.23%) |
Jun 26, 2023 | 122.70 | 123.78 | 120.40 | 120.40 | 20,120 | +1.76(+1.48%) |
Jun 23, 2023 | 118.74 | 118.91 | 118.07 | 118.64 | 20,460 | -0.22(-0.19%) |
Jun 22, 2023 | 122.23 | 122.23 | 116.91 | 118.86 | 74,789 | -5.75(-4.61%) |
Jun 21, 2023 | 126.11 | 126.96 | 124.14 | 124.61 | 25,342 | -3.61(-2.82%) |
Jun 20, 2023 | 128.83 | 128.83 | 125.48 | 128.22 | 22,619 | -2.46(-1.88%) |
Jun 16, 2023 | 129.86 | 131.78 | 129.03 | 130.68 | 22,967 | +1.94(+1.51%) |
Jun 15, 2023 | 126.32 | 129.65 | 126.32 | 128.74 | 11,356 | +1.04(+0.81%) |
Jun 14, 2023 | 128.46 | 130.18 | 126.99 | 127.70 | 40,081 | +2.42(+1.93%) |
Jun 13, 2023 | 127.57 | 127.63 | 124.72 | 125.28 | 40,908 | +0.16(+0.13%) |
Jun 12, 2023 | 122.78 | 125.60 | 122.78 | 125.12 | 93,308 | +2.61(+2.13%) |
Jun 09, 2023 | 122.82 | 123.05 | 120.12 | 122.51 | 70,606 | -3.12(-2.48%) |
Jun 08, 2023 | 126.83 | 128.10 | 125.00 | 125.63 | 24,629 | -2.94(-2.29%) |
Jun 07, 2023 | 130.89 | 131.13 | 127.80 | 128.57 | 19,083 | -1.97(-1.51%) |
Jun 06, 2023 | 129.50 | 130.78 | 128.46 | 130.54 | 6,315 | +0.16(+0.12%) |
Jun 05, 2023 | 130.57 | 130.86 | 129.11 | 130.38 | 12,133 | -0.66(-0.50%) |
Jun 02, 2023 | 131.90 | 131.94 | 129.90 | 131.04 | 34,213 | +1.82(+1.41%) |
Jun 01, 2023 | 127.00 | 129.94 | 126.92 | 129.22 | 23,945 | +2.92(+2.31%) |
May 31, 2023 | 128.37 | 128.37 | 125.77 | 126.30 | 51,243 | -3.35(-2.58%) |
May 30, 2023 | 130.51 | 130.65 | 128.54 | 129.65 | 27,674 | -1.72(-1.31%) |
May 26, 2023 | 132.36 | 133.61 | 131.37 | 131.37 | 20,046 | +0.79(+0.60%) |
May 25, 2023 | 130.58 | 132.89 | 129.01 | 130.58 | 19,127 | -0.42(-0.32%) |
May 24, 2023 | 131.14 | 131.90 | 129.20 | 131.00 | 63,338 | -3.30(-2.46%) |
May 23, 2023 | 134.68 | 136.40 | 133.50 | 134.30 | 23,585 | -3.20(-2.33%) |
May 22, 2023 | 139.39 | 140.10 | 137.37 | 137.50 | 9,044 | -1.52(-1.09%) |
May 19, 2023 | 139.94 | 141.43 | 138.51 | 139.02 | 14,738 | +3.02(+2.22%) |
May 18, 2023 | 135.51 | 136.08 | 134.50 | 136.00 | 22,675 | -1.70(-1.23%) |
May 17, 2023 | 137.89 | 138.90 | 136.45 | 137.70 | 12,593 | -0.31(-0.22%) |
May 16, 2023 | 140.50 | 140.97 | 138.01 | 138.01 | 10,806 | -2.96(-2.10%) |
May 15, 2023 | 140.82 | 143.04 | 140.60 | 140.97 | 21,490 | +1.75(+1.26%) |
May 12, 2023 | 143.00 | 143.00 | 139.00 | 139.22 | 14,798 | -3.84(-2.68%) |
May 11, 2023 | 148.61 | 148.61 | 142.00 | 143.06 | 31,892 | -5.28(-3.56%) |
May 10, 2023 | 148.36 | 149.55 | 147.16 | 148.34 | 40,238 | +3.27(+2.25%) |
May 09, 2023 | 145.00 | 146.95 | 144.20 | 145.07 | 35,082 | +1.13(+0.78%) |
May 08, 2023 | 143.50 | 146.12 | 143.21 | 143.94 | 35,729 | +5.44(+3.93%) |
May 05, 2023 | 135.00 | 138.78 | 135.00 | 138.50 | 21,643 | +4.25(+3.17%) |
May 04, 2023 | 131.95 | 135.85 | 131.01 | 134.25 | 14,798 | +2.56(+1.94%) |
May 03, 2023 | 133.65 | 133.65 | 131.00 | 131.69 | 15,307 | -0.83(-0.63%) |
May 02, 2023 | 133.05 | 134.21 | 131.80 | 132.52 | 34,899 | -1.73(-1.29%) |