Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 126.63 | 126.81 | 123.92 | 125.15 | 1,856,897 | -0.94(-0.74%) |
Jul 28, 2023 | 125.62 | 126.47 | 124.81 | 126.09 | 1,329,047 | +1.93(+1.56%) |
Jul 27, 2023 | 126.31 | 126.61 | 123.92 | 124.15 | 1,827,718 | -1.38(-1.10%) |
Jul 26, 2023 | 125.34 | 126.92 | 124.35 | 125.53 | 2,185,813 | -0.32(-0.25%) |
Jul 25, 2023 | 126.47 | 127.35 | 125.42 | 125.85 | 2,521,582 | +0.24(+0.19%) |
Jul 24, 2023 | 125.22 | 126.46 | 124.76 | 125.61 | 1,333,662 | +0.64(+0.51%) |
Jul 21, 2023 | 124.81 | 125.70 | 124.38 | 124.97 | 2,000,544 | +0.49(+0.40%) |
Jul 20, 2023 | 129.55 | 130.20 | 123.14 | 124.48 | 2,695,226 | -4.54(-3.52%) |
Jul 19, 2023 | 128.93 | 129.18 | 127.67 | 129.02 | 1,934,495 | -0.24(-0.18%) |
Jul 18, 2023 | 129.21 | 130.59 | 129.13 | 129.25 | 1,879,848 | +0.59(+0.46%) |
Jul 17, 2023 | 129.91 | 130.74 | 128.22 | 128.66 | 2,580,509 | -2.81(-2.14%) |
Jul 14, 2023 | 129.64 | 131.47 | 129.03 | 131.47 | 1,896,777 | +3.12(+2.43%) |
Jul 13, 2023 | 126.88 | 128.73 | 126.43 | 128.35 | 2,416,126 | +1.78(+1.40%) |
Jul 12, 2023 | 124.60 | 126.60 | 123.94 | 126.58 | 2,048,065 | +3.32(+2.70%) |
Jul 11, 2023 | 122.33 | 123.44 | 121.72 | 123.25 | 1,407,069 | +1.43(+1.17%) |
Jul 10, 2023 | 118.34 | 121.83 | 118.18 | 121.82 | 1,983,303 | +3.21(+2.70%) |
Jul 07, 2023 | 118.53 | 119.82 | 118.10 | 118.62 | 2,425,002 | -0.31(-0.26%) |
Jul 06, 2023 | 120.26 | 120.67 | 118.03 | 118.92 | 2,843,337 | -3.35(-2.74%) |
Jul 05, 2023 | 123.52 | 123.94 | 121.59 | 122.27 | 1,999,041 | -0.97(-0.79%) |
Jul 03, 2023 | 123.67 | 123.86 | 122.26 | 123.25 | 968,698 | -0.03(-0.02%) |
Jun 30, 2023 | 122.97 | 123.65 | 122.23 | 123.28 | 2,579,593 | +1.51(+1.24%) |
Jun 29, 2023 | 122.58 | 122.62 | 120.91 | 121.77 | 2,331,879 | -1.65(-1.34%) |
Jun 28, 2023 | 123.92 | 125.02 | 123.06 | 123.42 | 3,699,448 | -0.59(-0.48%) |
Jun 27, 2023 | 119.82 | 124.30 | 119.75 | 124.01 | 3,187,092 | +4.91(+4.12%) |
Jun 26, 2023 | 120.76 | 121.04 | 118.45 | 119.10 | 1,462,494 | -1.21(-1.01%) |
Jun 23, 2023 | 119.10 | 120.50 | 118.83 | 120.31 | 2,354,063 | +0.96(+0.81%) |
Jun 22, 2023 | 119.77 | 119.93 | 118.68 | 119.35 | 1,849,842 | -0.33(-0.27%) |
Jun 21, 2023 | 119.12 | 120.18 | 118.44 | 119.67 | 2,562,339 | +0.07(+0.06%) |
Jun 20, 2023 | 119.49 | 121.06 | 119.16 | 119.61 | 3,110,467 | +1.53(+1.30%) |
Jun 16, 2023 | 118.81 | 119.97 | 117.90 | 118.07 | 4,651,446 | +0.21(+0.17%) |
Jun 15, 2023 | 116.95 | 118.41 | 115.14 | 117.86 | 5,788,056 | +5.04(+4.46%) |
May 08, 2023 | 111.17 | 113.08 | 110.86 | 112.83 | 1,359,529 | +1.23(+1.10%) |
May 05, 2023 | 110.68 | 111.96 | 110.29 | 111.60 | 1,329,241 | +1.07(+0.97%) |
May 04, 2023 | 111.98 | 112.54 | 110.49 | 110.53 | 1,597,242 | -1.75(-1.56%) |
May 03, 2023 | 111.36 | 114.02 | 111.16 | 112.28 | 2,033,117 | +1.07(+0.96%) |
May 02, 2023 | 110.34 | 111.63 | 108.67 | 111.20 | 1,964,795 | +0.64(+0.58%) |