Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 127.31 | 130.39 | 127.12 | 129.27 | 745,202 | +3.59(+2.86%) |
Jul 28, 2023 | 126.07 | 126.43 | 124.95 | 125.68 | 599,354 | +1.19(+0.96%) |
Jul 27, 2023 | 127.10 | 127.24 | 123.96 | 124.49 | 599,536 | -1.77(-1.40%) |
Jul 26, 2023 | 125.65 | 127.56 | 125.59 | 126.26 | 594,495 | +0.12(+0.09%) |
Jul 25, 2023 | 126.50 | 126.50 | 124.77 | 126.14 | 719,700 | -0.36(-0.29%) |
Jul 24, 2023 | 123.97 | 126.58 | 123.76 | 126.50 | 564,029 | +2.32(+1.87%) |
Jul 21, 2023 | 126.04 | 126.32 | 123.89 | 124.18 | 570,515 | -1.03(-0.83%) |
Jul 20, 2023 | 126.70 | 126.71 | 125.07 | 125.22 | 520,484 | -1.37(-1.08%) |
Jul 19, 2023 | 125.94 | 126.78 | 124.85 | 126.58 | 606,637 | +0.26(+0.20%) |
Jul 18, 2023 | 123.74 | 126.47 | 123.50 | 126.33 | 713,128 | +2.31(+1.87%) |
Jul 17, 2023 | 121.87 | 124.16 | 120.83 | 124.02 | 740,493 | +0.60(+0.49%) |
Jul 14, 2023 | 125.16 | 125.60 | 122.72 | 123.41 | 612,156 | -1.28(-1.03%) |
Jul 13, 2023 | 126.80 | 127.26 | 124.51 | 124.69 | 865,226 | -2.68(-2.10%) |
Jul 12, 2023 | 130.16 | 130.58 | 127.29 | 127.37 | 1,342,151 | -1.43(-1.11%) |
Jul 11, 2023 | 127.21 | 130.23 | 126.75 | 128.80 | 1,070,144 | +2.07(+1.63%) |
Jul 10, 2023 | 121.22 | 127.29 | 120.96 | 126.73 | 1,263,062 | +6.10(+5.06%) |
Jul 07, 2023 | 120.18 | 121.76 | 119.29 | 120.63 | 1,758,403 | -1.12(-0.92%) |
Jul 06, 2023 | 120.98 | 122.16 | 120.13 | 121.75 | 2,196,444 | -0.85(-0.69%) |
Jul 05, 2023 | 120.77 | 123.03 | 120.39 | 122.60 | 2,915,954 | +0.85(+0.69%) |
Jul 03, 2023 | 121.47 | 122.37 | 120.09 | 121.75 | 831,661 | +0.38(+0.32%) |
Jun 30, 2023 | 121.56 | 121.99 | 120.38 | 121.37 | 675,204 | +0.19(+0.15%) |
Jun 29, 2023 | 119.89 | 122.26 | 119.53 | 121.18 | 660,385 | +1.77(+1.48%) |
Jun 28, 2023 | 118.76 | 120.59 | 118.33 | 119.41 | 806,327 | +0.55(+0.46%) |
Jun 27, 2023 | 116.32 | 119.16 | 115.75 | 118.86 | 621,352 | +2.73(+2.35%) |
Jun 26, 2023 | 117.28 | 119.51 | 116.07 | 116.13 | 699,442 | -0.89(-0.76%) |
Jun 23, 2023 | 118.49 | 118.49 | 116.48 | 117.02 | 855,516 | -3.09(-2.57%) |
Jun 22, 2023 | 120.96 | 122.10 | 119.92 | 120.11 | 743,242 | -0.85(-0.70%) |
Jun 21, 2023 | 120.82 | 121.53 | 119.83 | 120.96 | 855,246 | +0.26(+0.22%) |
Jun 20, 2023 | 119.81 | 121.63 | 119.23 | 120.70 | 1,069,803 | +0.20(+0.16%) |
Jun 16, 2023 | 120.36 | 120.92 | 119.78 | 120.50 | 1,014,173 | +1.67(+1.41%) |
Jun 15, 2023 | 118.37 | 119.95 | 118.22 | 118.83 | 789,701 | -0.26(-0.22%) |
Jun 14, 2023 | 117.87 | 120.05 | 117.87 | 119.09 | 1,053,326 | +1.09(+0.93%) |
Jun 13, 2023 | 115.89 | 118.83 | 115.89 | 118.00 | 1,253,417 | +2.26(+1.95%) |
Jun 12, 2023 | 115.19 | 115.93 | 114.00 | 115.74 | 670,422 | +0.96(+0.84%) |
Jun 09, 2023 | 115.14 | 115.67 | 114.22 | 114.78 | 578,348 | -0.39(-0.34%) |
Jun 08, 2023 | 116.42 | 116.43 | 114.54 | 115.17 | 784,603 | -1.27(-1.09%) |
Jun 07, 2023 | 113.10 | 116.65 | 113.10 | 116.44 | 960,590 | +3.46(+3.07%) |
Jun 06, 2023 | 110.73 | 113.73 | 110.47 | 112.98 | 975,753 | +2.26(+2.04%) |
Jun 05, 2023 | 110.14 | 112.17 | 109.32 | 110.72 | 1,370,855 | +0.59(+0.53%) |
Jun 02, 2023 | 105.80 | 110.98 | 105.34 | 110.13 | 1,860,468 | +6.35(+6.12%) |
Jun 01, 2023 | 103.16 | 104.55 | 100.93 | 103.78 | 1,284,718 | -0.22(-0.21%) |
May 31, 2023 | 105.88 | 106.14 | 102.79 | 104.00 | 1,193,040 | -2.94(-2.75%) |
May 30, 2023 | 110.56 | 110.72 | 106.74 | 106.94 | 1,288,576 | -3.37(-3.05%) |
May 26, 2023 | 111.71 | 112.06 | 109.50 | 110.31 | 1,346,605 | -1.21(-1.09%) |
May 25, 2023 | 111.52 | 115.38 | 109.99 | 111.52 | 2,699,934 | +5.65(+5.34%) |
May 24, 2023 | 106.12 | 106.74 | 104.02 | 105.87 | 1,696,592 | +0.25(+0.24%) |
May 23, 2023 | 105.44 | 107.03 | 104.35 | 105.61 | 1,123,835 | -0.84(-0.79%) |
May 22, 2023 | 106.39 | 107.23 | 105.47 | 106.46 | 1,370,566 | -0.29(-0.27%) |
May 19, 2023 | 108.83 | 109.74 | 105.79 | 106.75 | 1,138,586 | -3.58(-3.25%) |
May 18, 2023 | 109.67 | 111.32 | 109.10 | 110.33 | 942,308 | +0.76(+0.70%) |
May 17, 2023 | 107.09 | 110.02 | 107.09 | 109.57 | 818,938 | +2.46(+2.30%) |
May 16, 2023 | 109.64 | 109.96 | 107.03 | 107.10 | 820,628 | -3.69(-3.33%) |
May 15, 2023 | 110.36 | 111.15 | 109.41 | 110.79 | 1,086,161 | +0.87(+0.79%) |
May 12, 2023 | 108.78 | 110.06 | 108.02 | 109.92 | 601,172 | +1.36(+1.25%) |
May 11, 2023 | 109.03 | 110.81 | 107.86 | 108.56 | 777,155 | +1.18(+1.10%) |
May 10, 2023 | 110.07 | 110.07 | 105.93 | 107.38 | 637,856 | -0.94(-0.87%) |
May 09, 2023 | 108.13 | 108.85 | 107.31 | 108.31 | 699,722 | -1.00(-0.91%) |
May 08, 2023 | 112.69 | 113.40 | 108.40 | 109.31 | 752,690 | -2.06(-1.85%) |
May 05, 2023 | 109.48 | 111.50 | 108.75 | 111.37 | 729,484 | +3.91(+3.64%) |
May 04, 2023 | 109.30 | 109.47 | 107.23 | 107.45 | 715,009 | -2.46(-2.23%) |
May 03, 2023 | 109.57 | 111.92 | 109.41 | 109.91 | 801,350 | -0.15(-0.13%) |
May 02, 2023 | 110.96 | 110.96 | 107.56 | 110.06 | 738,700 | -1.17(-1.06%) |