Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 119.99 | 120.26 | 119.99 | 120.02 | 16,890 | -0.20(-0.17%) |
Jul 28, 2023 | 120.18 | 120.43 | 120.15 | 120.22 | 3,063 | +0.72(+0.60%) |
Jul 27, 2023 | 120.20 | 120.27 | 119.50 | 119.50 | 4,405 | -1.49(-1.23%) |
Jul 26, 2023 | 120.68 | 121.12 | 120.61 | 120.99 | 8,691 | +0.45(+0.38%) |
Jul 25, 2023 | 119.84 | 120.53 | 119.84 | 120.53 | 6,824 | +0.76(+0.64%) |
Jul 24, 2023 | 119.97 | 119.97 | 119.63 | 119.77 | 6,975 | -0.42(-0.35%) |
Jul 21, 2023 | 120.15 | 120.22 | 119.94 | 120.19 | 11,984 | +0.04(+0.03%) |
Jul 20, 2023 | 120.10 | 120.20 | 119.98 | 120.16 | 8,190 | -0.61(-0.51%) |
Jul 19, 2023 | 120.61 | 120.77 | 120.25 | 120.77 | 9,009 | -0.98(-0.81%) |
Jul 18, 2023 | 122.28 | 122.28 | 121.70 | 121.75 | 4,466 | -0.39(-0.32%) |
Jul 17, 2023 | 121.91 | 122.20 | 121.89 | 122.15 | 14,892 | -0.09(-0.07%) |
Jul 14, 2023 | 122.50 | 122.51 | 122.18 | 122.23 | 6,475 | -0.42(-0.34%) |
Jul 13, 2023 | 122.14 | 122.65 | 122.14 | 122.65 | 16,492 | +1.37(+1.13%) |
Jul 12, 2023 | 121.19 | 121.34 | 121.14 | 121.28 | 7,261 | +0.66(+0.55%) |
Jul 11, 2023 | 120.52 | 120.67 | 120.30 | 120.61 | 6,691 | +0.69(+0.58%) |
Jul 10, 2023 | 119.22 | 120.08 | 119.22 | 119.92 | 7,035 | +0.21(+0.18%) |
Jul 07, 2023 | 119.49 | 119.84 | 119.40 | 119.71 | 14,642 | +0.95(+0.80%) |
Jul 06, 2023 | 118.44 | 118.88 | 118.44 | 118.76 | 5,735 | +0.37(+0.31%) |
Jul 05, 2023 | 118.65 | 118.65 | 118.37 | 118.39 | 3,099 | +0.09(+0.08%) |
Jul 03, 2023 | 118.29 | 118.45 | 118.29 | 118.30 | 16,563 | -0.08(-0.07%) |
Jun 30, 2023 | 118.36 | 118.64 | 118.36 | 118.38 | 11,123 | +0.90(+0.77%) |
Jun 29, 2023 | 117.64 | 117.68 | 117.48 | 117.48 | 14,126 | -0.36(-0.30%) |
Jun 28, 2023 | 117.75 | 117.95 | 117.59 | 117.84 | 5,465 | -1.07(-0.90%) |
Jun 27, 2023 | 118.81 | 118.95 | 118.75 | 118.91 | 22,301 | +0.40(+0.34%) |
Jun 26, 2023 | 118.56 | 118.56 | 118.50 | 118.50 | 1,829 | -0.04(-0.03%) |
Jun 23, 2023 | 118.39 | 118.55 | 118.31 | 118.55 | 2,604 | -0.13(-0.11%) |
Jun 22, 2023 | 118.76 | 118.79 | 118.68 | 118.68 | 3,898 | -0.34(-0.28%) |
Jun 21, 2023 | 118.44 | 119.10 | 118.42 | 119.01 | 51,092 | +0.09(+0.07%) |
Jun 20, 2023 | 118.51 | 118.94 | 118.50 | 118.93 | 6,428 | -0.50(-0.42%) |
Jun 16, 2023 | 119.52 | 119.67 | 119.43 | 119.43 | 27,405 | +0.40(+0.33%) |
Jun 15, 2023 | 118.23 | 119.06 | 118.19 | 119.03 | 11,492 | +1.13(+0.96%) |
Jun 14, 2023 | 118.24 | 118.26 | 117.75 | 117.90 | 22,244 | +0.48(+0.41%) |
Jun 13, 2023 | 117.21 | 117.55 | 117.21 | 117.42 | 3,920 | +0.87(+0.75%) |
Jun 12, 2023 | 116.94 | 116.94 | 116.33 | 116.54 | 4,322 | -0.56(-0.48%) |
Jun 09, 2023 | 116.97 | 117.19 | 116.97 | 117.11 | 19,733 | +0.25(+0.21%) |
Jun 08, 2023 | 116.75 | 116.91 | 116.75 | 116.85 | 16,766 | +1.12(+0.97%) |
Jun 07, 2023 | 115.90 | 116.34 | 115.72 | 115.73 | 10,008 | +0.13(+0.12%) |
Jun 06, 2023 | 115.47 | 115.68 | 115.47 | 115.59 | 3,002 | -0.06(-0.05%) |
Jun 05, 2023 | 115.34 | 115.71 | 115.22 | 115.66 | 5,876 | -0.22(-0.19%) |
Jun 02, 2023 | 116.52 | 116.53 | 115.85 | 115.87 | 8,860 | -0.57(-0.49%) |
Jun 01, 2023 | 116.23 | 116.63 | 116.17 | 116.45 | 5,240 | +0.79(+0.68%) |
May 31, 2023 | 115.40 | 115.66 | 115.18 | 115.66 | 1,882 | +0.28(+0.25%) |
May 30, 2023 | 115.78 | 115.78 | 115.20 | 115.37 | 6,692 | +0.52(+0.45%) |
May 26, 2023 | 114.84 | 114.97 | 114.71 | 114.86 | 12,022 | +0.30(+0.26%) |
May 25, 2023 | 114.77 | 114.87 | 114.48 | 114.56 | 28,984 | -0.42(-0.37%) |
May 24, 2023 | 115.16 | 115.18 | 114.94 | 114.98 | 3,368 | -0.41(-0.36%) |
May 23, 2023 | 115.35 | 115.59 | 115.35 | 115.39 | 21,212 | -0.31(-0.27%) |
May 22, 2023 | 115.58 | 115.74 | 115.49 | 115.71 | 11,849 | -0.04(-0.03%) |
May 19, 2023 | 115.86 | 115.86 | 115.57 | 115.75 | 14,162 | +0.37(+0.32%) |
May 18, 2023 | 115.43 | 115.48 | 115.20 | 115.38 | 2,794 | -0.70(-0.60%) |
May 17, 2023 | 115.89 | 116.20 | 115.87 | 116.08 | 10,317 | +0.11(+0.09%) |
May 16, 2023 | 116.11 | 116.11 | 115.96 | 115.97 | 5,825 | -0.45(-0.38%) |
May 15, 2023 | 116.15 | 116.46 | 116.15 | 116.41 | 11,060 | +0.71(+0.62%) |
May 12, 2023 | 116.15 | 116.15 | 115.66 | 115.70 | 12,673 | -0.44(-0.38%) |
May 11, 2023 | 116.66 | 116.66 | 116.12 | 116.13 | 8,498 | -1.09(-0.93%) |
May 10, 2023 | 117.33 | 117.42 | 117.16 | 117.22 | 6,406 | -0.00(-0.00%) |
May 09, 2023 | 116.84 | 117.28 | 116.84 | 117.23 | 17,189 | +0.05(+0.04%) |
May 08, 2023 | 117.63 | 117.63 | 117.16 | 117.18 | 5,184 | -0.15(-0.13%) |
May 05, 2023 | 116.79 | 117.44 | 116.79 | 117.33 | 5,198 | +0.60(+0.51%) |
May 04, 2023 | 116.82 | 117.00 | 116.60 | 116.73 | 9,049 | +0.15(+0.13%) |
May 03, 2023 | 116.26 | 116.71 | 116.26 | 116.58 | 13,594 | +0.74(+0.64%) |
May 02, 2023 | 115.70 | 115.90 | 115.65 | 115.84 | 6,426 | -0.16(-0.14%) |