Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 123.02 | 123.68 | 122.56 | 122.90 | 194,967 | -0.30(-0.24%) |
Jul 28, 2023 | 124.20 | 124.36 | 123.05 | 123.20 | 157,004 | -0.32(-0.26%) |
Jul 27, 2023 | 125.41 | 125.41 | 123.48 | 123.52 | 243,357 | +1.55(+1.27%) |
Jul 26, 2023 | 120.50 | 122.34 | 120.25 | 121.97 | 127,962 | +1.00(+0.83%) |
Jul 25, 2023 | 120.54 | 121.23 | 120.54 | 120.97 | 143,419 | +0.50(+0.42%) |
Jul 24, 2023 | 120.59 | 120.75 | 120.22 | 120.47 | 229,689 | -0.23(-0.19%) |
Jul 21, 2023 | 120.98 | 121.15 | 120.66 | 120.70 | 229,876 | +0.40(+0.33%) |
Jul 20, 2023 | 120.59 | 120.70 | 119.99 | 120.30 | 275,811 | -1.92(-1.57%) |
Jul 19, 2023 | 122.51 | 122.82 | 121.74 | 122.22 | 416,032 | +0.69(+0.57%) |
Jul 18, 2023 | 121.45 | 121.91 | 121.06 | 121.53 | 699,887 | +0.00(+0.00%) |
Jul 17, 2023 | 121.66 | 122.02 | 121.45 | 121.53 | 189,573 | -0.68(-0.56%) |
Jul 14, 2023 | 122.13 | 122.30 | 121.75 | 122.21 | 145,276 | -0.36(-0.29%) |
Jul 13, 2023 | 122.12 | 122.66 | 122.02 | 122.57 | 152,526 | +2.06(+1.71%) |
Jul 12, 2023 | 119.92 | 120.79 | 119.42 | 120.51 | 184,210 | +1.19(+1.00%) |
Jul 11, 2023 | 119.22 | 119.49 | 119.04 | 119.32 | 286,485 | +0.50(+0.42%) |
Jul 10, 2023 | 119.00 | 119.41 | 118.79 | 118.82 | 182,596 | +1.37(+1.16%) |
Jul 07, 2023 | 117.92 | 118.19 | 117.36 | 117.45 | 177,062 | -0.85(-0.72%) |
Jul 06, 2023 | 117.96 | 118.45 | 117.79 | 118.30 | 148,325 | -0.75(-0.63%) |
Jul 05, 2023 | 119.12 | 119.15 | 118.66 | 119.05 | 241,806 | -1.38(-1.15%) |
Jul 03, 2023 | 120.31 | 120.67 | 120.00 | 120.43 | 118,765 | +0.08(+0.07%) |
Jun 30, 2023 | 120.04 | 120.61 | 119.96 | 120.35 | 239,727 | +1.28(+1.07%) |
Jun 29, 2023 | 118.92 | 119.48 | 118.84 | 119.07 | 140,817 | -0.18(-0.15%) |
Jun 28, 2023 | 119.00 | 119.55 | 118.95 | 119.25 | 324,945 | -1.65(-1.36%) |
Jun 27, 2023 | 120.82 | 121.34 | 120.18 | 120.90 | 246,384 | +0.00(+0.00%) |
Jun 26, 2023 | 121.16 | 121.24 | 120.55 | 120.90 | 160,223 | -0.10(-0.08%) |
Jun 23, 2023 | 121.66 | 121.93 | 120.80 | 121.00 | 220,801 | -0.18(-0.15%) |
Jun 22, 2023 | 120.61 | 121.18 | 120.41 | 121.18 | 205,572 | +0.30(+0.25%) |
Jun 21, 2023 | 120.08 | 121.31 | 119.83 | 120.88 | 464,147 | +1.52(+1.27%) |
Jun 20, 2023 | 120.35 | 120.60 | 119.31 | 119.36 | 229,317 | -1.50(-1.24%) |
Jun 16, 2023 | 122.00 | 122.23 | 120.70 | 120.86 | 198,020 | -0.26(-0.21%) |
Jun 15, 2023 | 120.43 | 121.30 | 117.74 | 121.12 | 183,988 | +3.11(+2.64%) |
Jun 14, 2023 | 118.91 | 119.05 | 117.85 | 118.01 | 455,215 | +0.27(+0.23%) |
Jun 13, 2023 | 117.66 | 118.25 | 117.45 | 117.74 | 210,057 | -0.33(-0.28%) |
Jun 12, 2023 | 119.04 | 119.13 | 117.76 | 118.07 | 244,894 | -0.67(-0.56%) |
Jun 09, 2023 | 118.88 | 119.03 | 118.62 | 118.74 | 208,992 | -0.46(-0.39%) |
Jun 08, 2023 | 118.70 | 119.25 | 118.70 | 119.20 | 241,851 | +1.09(+0.92%) |
Jun 07, 2023 | 119.66 | 119.83 | 118.09 | 118.11 | 158,628 | -1.85(-1.54%) |
Jun 06, 2023 | 120.32 | 120.50 | 119.88 | 119.96 | 202,034 | +0.37(+0.31%) |
Jun 05, 2023 | 119.44 | 120.16 | 119.37 | 119.59 | 191,258 | -1.08(-0.90%) |
Jun 02, 2023 | 120.36 | 120.99 | 120.30 | 120.67 | 212,974 | +0.55(+0.46%) |
Jun 01, 2023 | 119.37 | 120.21 | 119.27 | 120.12 | 322,637 | +1.39(+1.17%) |
May 31, 2023 | 119.58 | 119.92 | 118.00 | 118.73 | 342,660 | -1.02(-0.85%) |
May 30, 2023 | 120.47 | 120.66 | 119.38 | 119.75 | 753,974 | -4.21(-3.39%) |
May 26, 2023 | 123.38 | 124.13 | 123.33 | 123.96 | 174,312 | +0.73(+0.59%) |
May 25, 2023 | 122.52 | 123.29 | 122.03 | 123.23 | 179,893 | -0.44(-0.36%) |
May 24, 2023 | 124.00 | 124.39 | 123.64 | 123.67 | 162,022 | -0.88(-0.71%) |
May 23, 2023 | 125.36 | 125.36 | 124.46 | 124.55 | 178,905 | -0.81(-0.65%) |
May 22, 2023 | 126.01 | 126.17 | 125.34 | 125.36 | 128,713 | -1.26(-1.00%) |
May 19, 2023 | 126.04 | 126.88 | 125.99 | 126.62 | 161,105 | +0.47(+0.37%) |
May 18, 2023 | 125.75 | 127.22 | 125.30 | 126.15 | 188,766 | -0.09(-0.07%) |
May 17, 2023 | 126.37 | 126.52 | 125.64 | 126.24 | 177,676 | -1.31(-1.03%) |
May 16, 2023 | 127.80 | 128.06 | 127.28 | 127.55 | 127,700 | -0.73(-0.57%) |
May 15, 2023 | 128.65 | 128.68 | 127.92 | 128.28 | 114,130 | +0.02(+0.02%) |
May 12, 2023 | 128.24 | 128.56 | 127.70 | 128.26 | 125,095 | -0.66(-0.51%) |
May 11, 2023 | 128.15 | 128.92 | 127.67 | 128.92 | 207,534 | +0.32(+0.25%) |
May 10, 2023 | 129.38 | 129.45 | 128.10 | 128.59 | 265,087 | -2.02(-1.54%) |
May 09, 2023 | 130.19 | 130.75 | 130.10 | 130.61 | 140,489 | -0.20(-0.15%) |
May 08, 2023 | 130.77 | 130.98 | 130.56 | 130.81 | 133,398 | +0.11(+0.08%) |
May 05, 2023 | 129.85 | 130.72 | 129.50 | 130.70 | 166,300 | +0.31(+0.24%) |
May 04, 2023 | 130.11 | 130.86 | 129.83 | 130.39 | 163,721 | -0.21(-0.16%) |
May 03, 2023 | 130.38 | 131.64 | 130.00 | 130.60 | 205,048 | +1.77(+1.38%) |
May 02, 2023 | 127.64 | 128.83 | 127.50 | 128.83 | 164,071 | +1.03(+0.81%) |