Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 125.98 | 126.50 | 125.98 | 126.36 | 1,695 | +0.46(+0.36%) |
Jul 28, 2023 | 125.88 | 125.90 | 125.59 | 125.90 | 2,140 | +1.01(+0.81%) |
Jul 27, 2023 | 126.63 | 126.76 | 124.89 | 124.89 | 3,319 | -1.12(-0.89%) |
Jul 26, 2023 | 125.71 | 126.02 | 125.71 | 126.01 | 2,634 | +0.15(+0.12%) |
Jul 25, 2023 | 125.94 | 125.98 | 125.86 | 125.86 | 5,823 | +0.22(+0.18%) |
Jul 24, 2023 | 125.73 | 125.73 | 125.40 | 125.64 | 1,915 | +0.07(+0.05%) |
Jul 21, 2023 | 125.48 | 125.83 | 125.48 | 125.57 | 14,166 | +0.11(+0.09%) |
Jul 20, 2023 | 125.42 | 125.45 | 125.26 | 125.45 | 22,987 | -0.47(-0.37%) |
Jul 19, 2023 | 126.00 | 126.00 | 125.59 | 125.92 | 5,673 | +0.54(+0.43%) |
Jul 18, 2023 | 125.47 | 125.47 | 124.85 | 125.38 | 3,371 | +0.85(+0.68%) |
Jul 17, 2023 | 124.16 | 124.62 | 124.11 | 124.53 | 2,845 | +0.65(+0.53%) |
Jul 14, 2023 | 123.89 | 123.98 | 123.88 | 123.88 | 1,622 | -0.96(-0.77%) |
Jul 13, 2023 | 124.64 | 124.95 | 124.54 | 124.83 | 9,807 | +0.90(+0.73%) |
Jul 12, 2023 | 124.16 | 124.23 | 123.85 | 123.93 | 5,104 | +0.61(+0.50%) |
Jul 11, 2023 | 122.58 | 123.35 | 122.48 | 123.32 | 4,075 | +1.50(+1.23%) |
Jul 10, 2023 | 121.18 | 121.82 | 121.18 | 121.82 | 6,592 | +1.34(+1.12%) |
Jul 07, 2023 | 120.54 | 121.39 | 120.47 | 120.47 | 4,845 | +0.47(+0.39%) |
Jul 06, 2023 | 119.35 | 120.04 | 119.13 | 120.00 | 3,593 | -1.14(-0.94%) |
Jul 05, 2023 | 121.05 | 121.38 | 121.01 | 121.14 | 3,151 | -0.61(-0.50%) |
Jul 03, 2023 | 121.45 | 121.82 | 121.45 | 121.75 | 4,954 | +0.48(+0.40%) |
Jun 30, 2023 | 121.16 | 121.60 | 121.02 | 121.27 | 11,504 | +0.95(+0.79%) |
Jun 29, 2023 | 119.78 | 120.32 | 119.78 | 120.32 | 1,288 | +0.99(+0.83%) |
Jun 28, 2023 | 119.31 | 119.33 | 119.09 | 119.33 | 3,203 | -0.07(-0.06%) |
Jun 27, 2023 | 118.03 | 119.57 | 118.03 | 119.40 | 3,103 | +1.63(+1.39%) |
Jun 26, 2023 | 117.72 | 118.00 | 117.55 | 117.76 | 4,811 | +0.56(+0.48%) |
Jun 23, 2023 | 117.45 | 117.57 | 117.17 | 117.21 | 2,825 | -0.92(-0.77%) |
Jun 22, 2023 | 118.37 | 118.63 | 117.83 | 118.12 | 4,497 | -0.50(-0.42%) |
Jun 21, 2023 | 118.81 | 118.83 | 118.62 | 118.62 | 3,024 | -0.39(-0.32%) |
Jun 20, 2023 | 118.83 | 119.22 | 118.70 | 119.00 | 1,732 | -1.13(-0.94%) |
Jun 16, 2023 | 120.78 | 120.85 | 120.07 | 120.13 | 7,008 | -0.41(-0.34%) |
Jun 15, 2023 | 118.95 | 120.54 | 118.95 | 120.54 | 6,847 | +1.53(+1.29%) |
Jun 14, 2023 | 119.55 | 119.87 | 118.39 | 119.01 | 6,350 | -0.23(-0.19%) |
Jun 13, 2023 | 118.74 | 119.39 | 118.74 | 119.24 | 4,478 | +1.16(+0.98%) |
Jun 12, 2023 | 117.28 | 118.08 | 117.28 | 118.08 | 16,837 | +0.94(+0.80%) |
Jun 09, 2023 | 117.67 | 117.83 | 116.97 | 117.14 | 4,643 | -0.29(-0.25%) |
Jun 08, 2023 | 117.46 | 117.46 | 116.88 | 117.43 | 6,225 | +0.12(+0.10%) |
Jun 07, 2023 | 116.79 | 117.41 | 116.79 | 117.31 | 16,340 | +0.61(+0.52%) |
Jun 06, 2023 | 115.91 | 116.79 | 115.91 | 116.71 | 5,499 | +0.96(+0.83%) |
Jun 05, 2023 | 115.96 | 116.20 | 115.60 | 115.75 | 3,362 | -0.44(-0.38%) |
Jun 02, 2023 | 115.79 | 116.22 | 115.79 | 116.19 | 3,700 | +2.49(+2.19%) |
Jun 01, 2023 | 112.30 | 113.84 | 112.30 | 113.70 | 2,274 | +0.99(+0.88%) |
May 31, 2023 | 112.22 | 112.78 | 112.12 | 112.71 | 9,850 | -0.79(-0.69%) |
May 30, 2023 | 113.56 | 113.56 | 113.39 | 113.50 | 2,133 | -0.16(-0.14%) |
May 26, 2023 | 113.08 | 113.67 | 113.08 | 113.65 | 2,934 | +1.20(+1.07%) |
May 25, 2023 | 112.26 | 112.63 | 111.68 | 112.45 | 2,451 | -0.04(-0.04%) |
May 24, 2023 | 112.96 | 112.96 | 112.30 | 112.49 | 3,757 | -1.15(-1.01%) |
May 23, 2023 | 114.84 | 114.94 | 113.63 | 113.64 | 8,433 | -1.29(-1.12%) |
May 22, 2023 | 114.78 | 115.35 | 114.65 | 114.93 | 2,673 | +0.36(+0.32%) |
May 19, 2023 | 115.20 | 115.20 | 114.20 | 114.56 | 2,140 | -0.30(-0.26%) |
May 18, 2023 | 114.28 | 114.86 | 114.05 | 114.86 | 4,536 | +1.05(+0.93%) |
May 17, 2023 | 112.80 | 113.81 | 112.58 | 113.81 | 2,561 | +1.58(+1.40%) |
May 16, 2023 | 113.08 | 113.08 | 112.23 | 112.23 | 2,855 | -1.76(-1.55%) |
May 15, 2023 | 113.55 | 114.00 | 113.45 | 114.00 | 3,108 | +0.92(+0.81%) |
May 12, 2023 | 113.13 | 113.15 | 112.51 | 113.08 | 8,233 | -0.19(-0.17%) |
May 11, 2023 | 113.33 | 113.33 | 112.74 | 113.27 | 34,988 | -0.47(-0.41%) |
May 10, 2023 | 114.54 | 114.54 | 112.92 | 113.73 | 3,711 | +0.19(+0.16%) |
May 09, 2023 | 113.29 | 113.79 | 113.27 | 113.55 | 4,147 | -0.31(-0.27%) |
May 08, 2023 | 114.09 | 114.09 | 113.68 | 113.86 | 2,772 | -0.04(-0.04%) |
May 05, 2023 | 113.02 | 114.09 | 113.02 | 113.90 | 1,716 | +1.94(+1.73%) |
May 04, 2023 | 112.70 | 112.70 | 111.70 | 111.96 | 10,419 | -0.87(-0.77%) |
May 03, 2023 | 113.84 | 113.93 | 112.83 | 112.83 | 2,721 | -0.61(-0.54%) |
May 02, 2023 | 114.55 | 114.55 | 112.68 | 113.44 | 2,281 | -1.79(-1.55%) |