Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 123.72 | 123.79 | 120.57 | 121.12 | 2,388,765 | -4.26(-3.40%) |
Jul 28, 2023 | 126.57 | 126.83 | 122.51 | 125.38 | 3,155,571 | -0.61(-0.48%) |
Jul 27, 2023 | 129.18 | 129.31 | 125.98 | 125.99 | 2,596,290 | -1.80(-1.41%) |
Jul 26, 2023 | 124.34 | 127.85 | 122.74 | 127.79 | 2,520,854 | +1.15(+0.91%) |
Jul 25, 2023 | 124.34 | 128.86 | 123.49 | 126.63 | 2,211,170 | -0.41(-0.32%) |
Jul 24, 2023 | 126.94 | 128.70 | 126.51 | 127.04 | 2,011,870 | +0.10(+0.08%) |
Jul 21, 2023 | 123.89 | 127.62 | 122.49 | 126.94 | 3,939,154 | +3.05(+2.47%) |
Jul 20, 2023 | 122.85 | 124.24 | 122.48 | 123.89 | 2,290,993 | +1.46(+1.19%) |
Jul 19, 2023 | 119.37 | 122.69 | 119.22 | 122.43 | 2,438,853 | +3.50(+2.94%) |
Jul 18, 2023 | 117.75 | 119.15 | 117.37 | 118.92 | 1,369,996 | +1.30(+1.11%) |
Jul 17, 2023 | 119.31 | 119.34 | 117.03 | 117.62 | 1,129,040 | -1.49(-1.25%) |
Jul 14, 2023 | 118.91 | 119.75 | 117.62 | 119.11 | 1,232,000 | +0.40(+0.34%) |
Jul 13, 2023 | 120.12 | 120.23 | 118.36 | 118.72 | 1,236,344 | -0.65(-0.54%) |
Jul 12, 2023 | 119.36 | 119.85 | 118.52 | 119.36 | 1,604,899 | +1.51(+1.28%) |
Jul 11, 2023 | 117.67 | 118.35 | 117.02 | 117.85 | 1,102,608 | +0.12(+0.10%) |
Jul 10, 2023 | 116.11 | 118.89 | 115.94 | 117.73 | 1,899,254 | +1.35(+1.16%) |
Jul 07, 2023 | 117.05 | 118.45 | 116.27 | 116.38 | 1,501,299 | -1.42(-1.21%) |
Jul 06, 2023 | 115.74 | 118.26 | 115.04 | 117.80 | 1,635,314 | -1.06(-0.90%) |
Jul 05, 2023 | 118.32 | 119.64 | 117.97 | 118.86 | 1,252,864 | +0.18(+0.15%) |
Jul 03, 2023 | 119.38 | 120.21 | 118.59 | 118.69 | 1,001,545 | -0.92(-0.77%) |
Jun 30, 2023 | 118.10 | 120.05 | 117.67 | 119.61 | 2,501,182 | +2.41(+2.06%) |
Jun 29, 2023 | 115.32 | 117.40 | 115.23 | 117.20 | 1,899,493 | +1.67(+1.44%) |
Jun 28, 2023 | 115.86 | 116.27 | 114.88 | 115.53 | 2,212,728 | -0.66(-0.57%) |
Jun 27, 2023 | 117.62 | 118.10 | 115.89 | 116.20 | 2,342,949 | -1.32(-1.12%) |
Jun 26, 2023 | 118.10 | 118.94 | 116.49 | 117.52 | 1,685,543 | -1.04(-0.88%) |
Jun 23, 2023 | 116.91 | 118.85 | 116.73 | 118.56 | 2,658,461 | +0.73(+0.62%) |
Jun 22, 2023 | 117.98 | 118.09 | 116.33 | 117.82 | 1,748,604 | +0.35(+0.30%) |
Jun 21, 2023 | 116.94 | 118.25 | 116.42 | 117.48 | 1,403,518 | +0.17(+0.14%) |
Jun 20, 2023 | 117.78 | 117.93 | 116.04 | 117.31 | 2,123,515 | -2.95(-2.45%) |
Jun 16, 2023 | 121.22 | 122.29 | 119.76 | 120.26 | 3,969,940 | -0.10(-0.08%) |
Jun 15, 2023 | 118.02 | 120.86 | 117.87 | 120.36 | 1,804,125 | +1.82(+1.53%) |
Jun 14, 2023 | 119.12 | 120.10 | 118.04 | 118.54 | 2,682,349 | -0.10(-0.08%) |
Jun 13, 2023 | 117.82 | 120.29 | 117.82 | 118.64 | 2,520,276 | +0.95(+0.81%) |
Jun 12, 2023 | 115.03 | 117.80 | 114.98 | 117.69 | 2,767,765 | +2.73(+2.37%) |
Jun 09, 2023 | 114.75 | 115.16 | 113.34 | 114.95 | 1,995,944 | +1.09(+0.96%) |
Jun 08, 2023 | 115.09 | 116.06 | 113.83 | 113.86 | 2,577,418 | -1.89(-1.63%) |
Jun 07, 2023 | 116.33 | 116.52 | 114.31 | 115.75 | 3,669,969 | -0.84(-0.72%) |
Jun 06, 2023 | 117.92 | 118.36 | 115.80 | 116.59 | 1,771,593 | -0.90(-0.77%) |
Jun 05, 2023 | 117.72 | 118.90 | 116.25 | 117.50 | 2,144,804 | +0.13(+0.11%) |
Jun 02, 2023 | 116.92 | 117.56 | 115.23 | 117.37 | 3,378,323 | +1.95(+1.69%) |
Jun 01, 2023 | 116.13 | 116.79 | 114.17 | 115.42 | 3,995,057 | +0.59(+0.51%) |
May 31, 2023 | 116.15 | 116.31 | 113.97 | 114.84 | 4,027,835 | -2.05(-1.75%) |
May 30, 2023 | 119.14 | 120.43 | 116.82 | 116.88 | 2,110,041 | -2.67(-2.23%) |
May 26, 2023 | 119.20 | 119.85 | 117.53 | 119.55 | 2,104,303 | +0.92(+0.78%) |
May 25, 2023 | 120.53 | 120.53 | 116.79 | 118.63 | 3,242,331 | -1.49(-1.24%) |
May 24, 2023 | 114.37 | 120.22 | 112.46 | 120.12 | 6,893,510 | -7.59(-5.95%) |
May 23, 2023 | 128.10 | 129.60 | 126.99 | 127.71 | 2,801,064 | -0.45(-0.35%) |
May 22, 2023 | 127.73 | 128.81 | 127.36 | 128.16 | 1,777,342 | +0.22(+0.17%) |
May 19, 2023 | 128.66 | 129.53 | 127.69 | 127.94 | 1,491,129 | -0.27(-0.21%) |
May 18, 2023 | 126.73 | 128.40 | 125.65 | 128.21 | 1,649,068 | +1.36(+1.07%) |
May 17, 2023 | 126.12 | 126.87 | 124.87 | 126.85 | 1,982,486 | +1.47(+1.17%) |
May 16, 2023 | 126.06 | 126.48 | 124.88 | 125.38 | 1,198,661 | -1.69(-1.33%) |
May 15, 2023 | 127.02 | 127.27 | 125.84 | 127.07 | 1,271,932 | +0.50(+0.39%) |
May 12, 2023 | 127.75 | 127.75 | 125.61 | 126.57 | 1,432,916 | -0.17(-0.13%) |
May 11, 2023 | 126.25 | 126.78 | 124.56 | 126.74 | 1,592,049 | -0.40(-0.31%) |
May 10, 2023 | 127.78 | 127.97 | 125.25 | 127.14 | 1,264,830 | +0.70(+0.56%) |
May 09, 2023 | 127.57 | 127.57 | 124.46 | 126.43 | 3,462,023 | -5.06(-3.85%) |
May 08, 2023 | 133.04 | 133.24 | 130.80 | 131.50 | 1,012,643 | -0.84(-0.64%) |
May 05, 2023 | 134.32 | 134.43 | 130.95 | 132.34 | 1,903,926 | -0.58(-0.43%) |
May 04, 2023 | 134.40 | 135.06 | 132.80 | 132.91 | 1,111,705 | -0.88(-0.66%) |
May 03, 2023 | 134.91 | 135.56 | 133.66 | 133.80 | 1,540,176 | +0.25(+0.19%) |
May 02, 2023 | 134.05 | 136.17 | 133.29 | 133.55 | 1,641,514 | -1.55(-1.15%) |