Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 117.09 | 117.77 | 117.07 | 117.72 | 287,436 | +0.79(+0.68%) |
Jul 28, 2023 | 116.40 | 117.04 | 116.12 | 116.93 | 318,301 | +1.09(+0.94%) |
Jul 27, 2023 | 116.60 | 116.80 | 115.38 | 115.84 | 441,548 | -0.45(-0.39%) |
Jul 26, 2023 | 115.02 | 116.44 | 115.01 | 116.29 | 601,135 | +1.72(+1.50%) |
Jul 25, 2023 | 113.95 | 114.63 | 111.69 | 114.57 | 1,327,749 | -2.40(-2.05%) |
Jul 24, 2023 | 116.18 | 117.09 | 116.18 | 116.97 | 238,882 | +0.59(+0.51%) |
Jul 21, 2023 | 117.29 | 117.56 | 116.37 | 116.38 | 337,382 | -0.63(-0.54%) |
Jul 20, 2023 | 115.88 | 117.28 | 115.88 | 117.01 | 500,219 | +1.40(+1.21%) |
Jul 19, 2023 | 116.16 | 116.76 | 115.18 | 115.61 | 2,007,383 | -0.67(-0.58%) |
Jul 18, 2023 | 116.70 | 117.72 | 115.65 | 116.28 | 378,320 | -0.52(-0.45%) |
Jul 17, 2023 | 115.98 | 117.18 | 115.71 | 116.80 | 346,852 | +0.60(+0.52%) |
Jul 14, 2023 | 117.34 | 117.34 | 115.89 | 116.20 | 251,304 | -1.36(-1.16%) |
Jul 13, 2023 | 117.30 | 118.02 | 117.11 | 117.56 | 402,093 | +0.14(+0.12%) |
Jul 12, 2023 | 119.00 | 119.09 | 117.30 | 117.42 | 353,183 | -0.75(-0.63%) |
Jul 11, 2023 | 116.78 | 118.29 | 116.44 | 118.17 | 331,075 | +1.42(+1.22%) |
Jul 10, 2023 | 115.91 | 116.98 | 115.80 | 116.75 | 315,380 | +0.71(+0.61%) |
Jul 07, 2023 | 116.13 | 117.04 | 115.95 | 116.04 | 232,178 | -0.05(-0.04%) |
Jul 06, 2023 | 116.17 | 116.72 | 115.26 | 116.09 | 288,580 | -0.64(-0.55%) |
Jul 05, 2023 | 116.27 | 116.96 | 115.80 | 116.73 | 271,998 | -0.19(-0.16%) |
Jul 03, 2023 | 116.29 | 117.17 | 116.10 | 116.92 | 394,468 | +0.25(+0.21%) |
Jun 30, 2023 | 116.92 | 117.17 | 116.05 | 116.67 | 378,619 | +0.31(+0.27%) |
Jun 29, 2023 | 114.71 | 116.44 | 114.63 | 116.36 | 434,810 | +1.61(+1.40%) |
Jun 28, 2023 | 115.16 | 115.32 | 114.24 | 114.75 | 355,495 | -0.13(-0.11%) |
Jun 27, 2023 | 113.67 | 114.93 | 113.51 | 114.88 | 407,233 | +1.41(+1.24%) |
Jun 26, 2023 | 113.36 | 113.65 | 112.64 | 113.47 | 391,888 | -0.18(-0.16%) |
Jun 23, 2023 | 114.02 | 114.14 | 113.22 | 113.65 | 555,072 | -0.86(-0.75%) |
Jun 22, 2023 | 115.00 | 115.55 | 114.28 | 114.51 | 627,252 | -1.79(-1.54%) |
Jun 21, 2023 | 114.90 | 116.70 | 114.80 | 116.30 | 432,841 | +1.06(+0.92%) |
Jun 20, 2023 | 115.49 | 116.05 | 114.87 | 115.24 | 319,293 | -0.64(-0.55%) |
Jun 16, 2023 | 115.95 | 117.15 | 115.32 | 115.88 | 442,368 | +0.14(+0.12%) |
Jun 15, 2023 | 114.39 | 115.94 | 114.39 | 115.74 | 810,815 | +1.24(+1.08%) |
Jun 14, 2023 | 115.88 | 115.98 | 114.19 | 114.50 | 429,686 | -1.26(-1.09%) |
Jun 13, 2023 | 116.17 | 116.54 | 115.23 | 115.76 | 854,466 | -0.09(-0.08%) |
Jun 12, 2023 | 115.11 | 116.09 | 114.79 | 115.85 | 261,217 | +0.76(+0.66%) |
Jun 09, 2023 | 115.44 | 115.61 | 114.57 | 115.09 | 288,525 | -0.36(-0.31%) |
Jun 08, 2023 | 114.26 | 115.93 | 114.23 | 115.45 | 297,345 | +0.93(+0.81%) |
Jun 07, 2023 | 112.65 | 114.63 | 112.34 | 114.52 | 491,554 | +1.69(+1.50%) |
Jun 06, 2023 | 111.77 | 113.07 | 111.50 | 112.83 | 449,106 | +1.01(+0.90%) |
Jun 05, 2023 | 112.48 | 112.96 | 111.64 | 111.82 | 498,979 | -0.86(-0.76%) |
Jun 02, 2023 | 111.07 | 113.15 | 111.07 | 112.68 | 518,189 | +2.52(+2.29%) |
Jun 01, 2023 | 109.06 | 110.51 | 108.87 | 110.16 | 485,052 | +1.50(+1.38%) |
May 31, 2023 | 109.20 | 109.38 | 108.14 | 108.66 | 441,314 | -0.80(-0.73%) |
May 30, 2023 | 109.88 | 110.29 | 108.98 | 109.46 | 534,292 | -0.21(-0.19%) |
May 26, 2023 | 109.33 | 110.44 | 109.28 | 109.67 | 488,341 | +0.67(+0.61%) |
May 25, 2023 | 109.80 | 109.80 | 108.27 | 109.00 | 645,526 | -0.80(-0.73%) |
May 24, 2023 | 110.36 | 110.59 | 109.63 | 109.80 | 441,367 | -1.12(-1.01%) |
May 23, 2023 | 112.38 | 112.51 | 110.91 | 110.92 | 432,881 | -2.14(-1.89%) |
May 22, 2023 | 112.56 | 113.18 | 112.01 | 113.06 | 446,360 | +0.49(+0.44%) |
May 19, 2023 | 113.63 | 113.96 | 112.18 | 112.57 | 431,773 | -0.76(-0.67%) |
May 18, 2023 | 112.94 | 113.48 | 112.01 | 113.33 | 312,383 | +0.29(+0.26%) |
May 17, 2023 | 111.69 | 113.52 | 111.69 | 113.04 | 755,167 | +1.91(+1.72%) |
May 16, 2023 | 111.88 | 111.95 | 111.13 | 111.13 | 305,662 | -1.09(-0.97%) |
May 15, 2023 | 111.10 | 112.37 | 110.99 | 112.22 | 284,901 | +1.33(+1.20%) |
May 12, 2023 | 111.54 | 111.84 | 110.19 | 110.89 | 361,256 | -0.24(-0.22%) |
May 11, 2023 | 111.34 | 111.34 | 110.30 | 111.13 | 350,605 | -0.37(-0.33%) |
May 10, 2023 | 112.97 | 112.97 | 110.50 | 111.50 | 510,449 | -0.93(-0.83%) |
May 09, 2023 | 111.51 | 112.71 | 111.29 | 112.43 | 421,362 | +1.29(+1.16%) |
May 08, 2023 | 112.06 | 112.41 | 110.98 | 111.14 | 314,605 | -0.62(-0.55%) |
May 05, 2023 | 111.36 | 111.98 | 110.91 | 111.76 | 362,004 | +1.04(+0.94%) |
May 04, 2023 | 112.07 | 112.09 | 109.46 | 110.72 | 589,082 | -1.62(-1.44%) |
May 03, 2023 | 113.66 | 114.03 | 112.27 | 112.34 | 510,832 | -1.34(-1.18%) |
May 02, 2023 | 114.31 | 114.44 | 112.63 | 113.68 | 789,499 | -0.57(-0.50%) |