Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 138.94 | 139.28 | 136.50 | 138.29 | 692,761 | -0.08(-0.06%) |
Jul 28, 2023 | 139.32 | 140.31 | 137.61 | 138.37 | 1,048,699 | +1.00(+0.73%) |
Jul 27, 2023 | 140.54 | 141.93 | 137.17 | 137.38 | 1,833,483 | +0.54(+0.40%) |
Jul 26, 2023 | 131.20 | 137.76 | 130.90 | 136.83 | 2,156,353 | +7.65(+5.92%) |
Jul 25, 2023 | 128.19 | 130.94 | 128.19 | 129.19 | 1,140,478 | +0.00(+0.00%) |
Jul 24, 2023 | 129.18 | 130.20 | 127.70 | 129.19 | 771,870 | +0.44(+0.34%) |
Jul 21, 2023 | 130.14 | 130.27 | 128.62 | 128.74 | 765,221 | -0.57(-0.44%) |
Jul 20, 2023 | 133.44 | 133.94 | 128.57 | 129.31 | 980,017 | -5.37(-3.99%) |
Jul 19, 2023 | 136.58 | 136.58 | 132.66 | 134.69 | 811,993 | -1.22(-0.89%) |
Jul 18, 2023 | 133.20 | 136.30 | 132.65 | 135.90 | 864,532 | +2.65(+1.99%) |
Jul 17, 2023 | 130.34 | 133.60 | 129.92 | 133.26 | 812,133 | +2.48(+1.90%) |
Jul 14, 2023 | 132.41 | 132.41 | 130.06 | 130.78 | 605,178 | -0.55(-0.42%) |
Jul 13, 2023 | 131.86 | 131.86 | 130.46 | 131.33 | 545,528 | +0.21(+0.16%) |
Jul 12, 2023 | 130.38 | 131.47 | 129.21 | 131.12 | 867,480 | +2.64(+2.05%) |
Jul 11, 2023 | 127.69 | 128.81 | 127.43 | 128.49 | 761,352 | +1.77(+1.40%) |
Jul 10, 2023 | 124.83 | 127.37 | 124.60 | 126.72 | 707,643 | +1.61(+1.29%) |
Jul 07, 2023 | 124.86 | 127.12 | 124.60 | 125.10 | 943,096 | +0.50(+0.40%) |
Jul 06, 2023 | 125.24 | 125.41 | 123.43 | 124.60 | 945,235 | -2.02(-1.59%) |
Jul 05, 2023 | 128.22 | 128.51 | 125.31 | 126.62 | 1,112,565 | -2.89(-2.23%) |
Jul 03, 2023 | 128.61 | 130.41 | 128.43 | 129.51 | 504,935 | +1.09(+0.85%) |
Jun 30, 2023 | 129.54 | 130.55 | 128.41 | 128.42 | 854,686 | -0.22(-0.17%) |
Jun 29, 2023 | 126.09 | 128.69 | 125.34 | 128.63 | 652,280 | +2.64(+2.09%) |
Jun 28, 2023 | 126.05 | 126.94 | 124.81 | 126.00 | 840,455 | -0.23(-0.18%) |
Jun 27, 2023 | 123.41 | 126.85 | 123.07 | 126.22 | 696,025 | +3.16(+2.57%) |
Jun 26, 2023 | 122.12 | 123.76 | 122.11 | 123.06 | 471,958 | +0.98(+0.81%) |
Jun 23, 2023 | 121.05 | 122.59 | 120.86 | 122.08 | 819,913 | +0.09(+0.07%) |
Jun 22, 2023 | 122.03 | 122.42 | 120.36 | 121.99 | 691,889 | -0.79(-0.64%) |
Jun 21, 2023 | 122.78 | 123.99 | 121.63 | 122.78 | 988,412 | -0.01(-0.01%) |
Jun 20, 2023 | 119.98 | 123.40 | 119.58 | 122.79 | 817,602 | +2.58(+2.14%) |
Jun 16, 2023 | 120.96 | 121.35 | 119.58 | 120.21 | 2,416,890 | -0.75(-0.62%) |
Jun 15, 2023 | 118.97 | 121.12 | 118.86 | 120.96 | 717,295 | +1.53(+1.29%) |
Jun 14, 2023 | 120.17 | 121.02 | 117.97 | 119.42 | 766,798 | -0.70(-0.58%) |
Jun 13, 2023 | 118.43 | 120.33 | 118.43 | 120.12 | 755,656 | +1.88(+1.59%) |
Jun 12, 2023 | 116.09 | 118.64 | 114.78 | 118.24 | 911,527 | +1.98(+1.70%) |
Jun 09, 2023 | 116.10 | 116.84 | 115.30 | 116.26 | 798,516 | -0.01(-0.01%) |
Jun 08, 2023 | 116.20 | 117.25 | 115.13 | 116.27 | 779,714 | +0.71(+0.61%) |
Jun 07, 2023 | 114.36 | 116.87 | 114.01 | 115.57 | 821,657 | +1.48(+1.29%) |
Jun 06, 2023 | 111.28 | 114.81 | 111.23 | 114.09 | 922,794 | +2.48(+2.22%) |
Jun 05, 2023 | 111.05 | 112.17 | 109.23 | 111.61 | 954,736 | -0.10(-0.09%) |
Jun 02, 2023 | 108.10 | 112.00 | 107.84 | 111.71 | 1,054,609 | +4.81(+4.50%) |
Jun 01, 2023 | 104.42 | 107.09 | 103.88 | 106.90 | 983,101 | +2.26(+2.16%) |
May 31, 2023 | 106.77 | 107.31 | 104.19 | 104.63 | 1,259,702 | -2.93(-2.73%) |
May 30, 2023 | 108.76 | 110.02 | 106.83 | 107.56 | 614,242 | -0.48(-0.45%) |
May 26, 2023 | 107.71 | 108.68 | 106.83 | 108.05 | 641,220 | +0.62(+0.58%) |
May 25, 2023 | 106.38 | 108.36 | 106.07 | 107.43 | 716,414 | +0.94(+0.88%) |
May 24, 2023 | 108.37 | 108.81 | 106.26 | 106.49 | 1,007,291 | +0.10(+0.09%) |
May 23, 2023 | 107.16 | 107.81 | 105.78 | 106.39 | 617,254 | -1.59(-1.48%) |
May 22, 2023 | 108.40 | 109.76 | 107.98 | 107.99 | 745,294 | -0.38(-0.35%) |
May 19, 2023 | 110.33 | 110.38 | 107.97 | 108.37 | 941,308 | -1.47(-1.33%) |
May 18, 2023 | 107.08 | 110.33 | 106.44 | 109.84 | 872,453 | +2.49(+2.32%) |
May 17, 2023 | 105.77 | 107.87 | 105.68 | 107.35 | 738,044 | +2.39(+2.28%) |
May 16, 2023 | 104.60 | 105.35 | 103.82 | 104.96 | 774,948 | -0.67(-0.63%) |
May 15, 2023 | 103.49 | 105.75 | 103.01 | 105.63 | 778,604 | +1.97(+1.90%) |
May 12, 2023 | 103.64 | 104.45 | 102.00 | 103.66 | 596,988 | +0.32(+0.30%) |
May 11, 2023 | 103.36 | 103.89 | 102.80 | 103.34 | 495,128 | -0.73(-0.70%) |
May 10, 2023 | 105.67 | 105.67 | 102.84 | 104.07 | 623,902 | +0.04(+0.04%) |
May 09, 2023 | 104.27 | 104.93 | 103.57 | 104.03 | 949,696 | -0.28(-0.27%) |
May 08, 2023 | 103.31 | 104.86 | 102.77 | 104.32 | 712,044 | +1.13(+1.10%) |
May 05, 2023 | 103.55 | 104.02 | 102.31 | 103.19 | 972,946 | +1.01(+0.99%) |
May 04, 2023 | 103.51 | 104.15 | 101.76 | 102.17 | 837,998 | -2.48(-2.37%) |
May 03, 2023 | 105.08 | 106.94 | 104.60 | 104.65 | 1,210,521 | +0.91(+0.87%) |
May 02, 2023 | 104.29 | 104.61 | 102.71 | 103.75 | 925,284 | -0.64(-0.61%) |