Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 117.78 | 120.08 | 117.78 | 118.91 | 969,225 | +1.55(+1.32%) |
Jul 28, 2023 | 118.06 | 118.61 | 116.86 | 117.36 | 343,854 | +0.07(+0.06%) |
Jul 27, 2023 | 119.50 | 119.69 | 116.60 | 117.29 | 573,520 | -3.82(-3.16%) |
Jul 26, 2023 | 121.61 | 121.79 | 120.31 | 121.11 | 349,513 | -0.50(-0.42%) |
Jul 25, 2023 | 120.30 | 121.76 | 120.17 | 121.61 | 337,523 | +1.32(+1.09%) |
Jul 24, 2023 | 120.70 | 120.84 | 119.48 | 120.30 | 337,063 | -0.41(-0.34%) |
Jul 21, 2023 | 119.20 | 120.77 | 118.87 | 120.70 | 309,529 | +1.39(+1.17%) |
Jul 20, 2023 | 121.01 | 121.43 | 119.08 | 119.31 | 407,246 | -1.45(-1.20%) |
Jul 19, 2023 | 120.64 | 121.52 | 119.64 | 120.75 | 299,581 | +0.20(+0.16%) |
Jul 18, 2023 | 120.12 | 121.53 | 119.33 | 120.55 | 486,558 | +1.27(+1.06%) |
Jul 17, 2023 | 119.11 | 119.89 | 118.18 | 119.29 | 306,190 | -0.58(-0.49%) |
Jul 14, 2023 | 120.49 | 121.65 | 119.51 | 119.87 | 268,201 | -1.20(-0.99%) |
Jul 13, 2023 | 121.27 | 122.12 | 120.28 | 121.07 | 364,649 | +0.14(+0.11%) |
Jul 12, 2023 | 117.60 | 120.98 | 117.45 | 120.93 | 381,023 | +5.10(+4.40%) |
Jul 11, 2023 | 116.92 | 117.28 | 114.73 | 115.83 | 504,112 | -0.68(-0.59%) |
Jul 10, 2023 | 113.95 | 117.15 | 113.95 | 116.51 | 449,697 | +1.57(+1.37%) |
Jul 07, 2023 | 113.15 | 115.92 | 113.15 | 114.94 | 685,650 | +3.00(+2.68%) |
Jul 06, 2023 | 112.42 | 112.64 | 110.28 | 111.94 | 504,600 | -1.01(-0.90%) |
Jul 05, 2023 | 115.63 | 115.86 | 112.89 | 112.96 | 467,693 | -2.13(-1.85%) |
Jul 03, 2023 | 113.93 | 115.23 | 113.18 | 115.09 | 269,595 | +1.85(+1.64%) |
Jun 30, 2023 | 112.10 | 113.47 | 111.56 | 113.23 | 439,984 | +1.76(+1.58%) |
Jun 29, 2023 | 109.39 | 111.62 | 108.64 | 111.48 | 321,795 | +1.39(+1.26%) |
Jun 28, 2023 | 110.62 | 111.41 | 109.32 | 110.09 | 372,197 | -0.92(-0.83%) |
Jun 27, 2023 | 112.55 | 113.69 | 110.34 | 111.00 | 396,836 | -1.71(-1.51%) |
Jun 26, 2023 | 113.21 | 113.89 | 112.20 | 112.71 | 262,043 | +0.24(+0.21%) |
Jun 23, 2023 | 112.61 | 114.76 | 112.21 | 112.47 | 611,665 | +0.06(+0.05%) |
Jun 22, 2023 | 110.99 | 112.55 | 110.69 | 112.41 | 296,185 | +0.69(+0.62%) |
Jun 21, 2023 | 111.23 | 112.27 | 109.62 | 111.72 | 514,184 | -0.02(-0.02%) |
Jun 20, 2023 | 115.10 | 115.10 | 111.30 | 111.74 | 663,330 | -4.28(-3.69%) |
Jun 16, 2023 | 116.00 | 118.03 | 114.67 | 116.02 | 1,387,927 | +0.26(+0.22%) |
Jun 15, 2023 | 116.02 | 116.89 | 114.65 | 115.77 | 452,799 | -0.40(-0.35%) |
Jun 14, 2023 | 119.05 | 119.05 | 115.30 | 116.17 | 432,554 | -1.30(-1.11%) |
Jun 13, 2023 | 119.56 | 120.33 | 116.47 | 117.47 | 428,555 | -1.09(-0.92%) |
Jun 12, 2023 | 117.19 | 118.88 | 116.29 | 118.57 | 511,997 | +1.00(+0.85%) |
Jun 09, 2023 | 119.20 | 119.27 | 115.79 | 117.57 | 455,641 | -1.63(-1.37%) |
Jun 08, 2023 | 120.77 | 121.88 | 117.94 | 119.20 | 674,491 | +0.26(+0.22%) |
Jun 07, 2023 | 121.33 | 122.45 | 117.99 | 118.94 | 420,976 | -1.98(-1.64%) |
Jun 06, 2023 | 120.53 | 121.09 | 119.85 | 120.93 | 307,409 | +0.48(+0.40%) |
Jun 05, 2023 | 119.64 | 121.02 | 119.40 | 120.44 | 369,692 | -1.38(-1.13%) |
Jun 02, 2023 | 124.70 | 125.50 | 120.72 | 121.83 | 444,520 | -3.24(-2.59%) |
Jun 01, 2023 | 122.91 | 126.25 | 122.91 | 125.06 | 318,496 | +2.89(+2.37%) |
May 31, 2023 | 120.06 | 123.13 | 119.60 | 122.17 | 471,269 | +2.73(+2.29%) |
May 30, 2023 | 122.10 | 122.27 | 119.28 | 119.44 | 338,476 | -2.48(-2.03%) |
May 26, 2023 | 123.09 | 123.61 | 120.84 | 121.91 | 210,981 | -0.25(-0.20%) |
May 25, 2023 | 122.82 | 123.21 | 121.50 | 122.16 | 264,133 | -1.17(-0.95%) |
May 24, 2023 | 125.74 | 125.77 | 123.19 | 123.33 | 254,649 | -1.99(-1.59%) |
May 23, 2023 | 126.50 | 126.85 | 124.66 | 125.33 | 278,529 | -1.84(-1.45%) |
May 22, 2023 | 127.33 | 128.17 | 126.90 | 127.17 | 212,572 | -0.58(-0.46%) |
May 19, 2023 | 128.23 | 129.98 | 126.99 | 127.75 | 348,308 | +0.06(+0.05%) |
May 18, 2023 | 128.95 | 128.95 | 126.06 | 127.69 | 328,038 | -3.01(-2.30%) |
May 17, 2023 | 132.06 | 132.11 | 129.64 | 130.70 | 363,837 | -1.68(-1.27%) |
May 16, 2023 | 135.05 | 135.51 | 131.56 | 132.38 | 294,921 | -3.10(-2.29%) |
May 15, 2023 | 135.37 | 136.53 | 134.90 | 135.48 | 296,311 | +0.74(+0.55%) |
May 12, 2023 | 133.58 | 135.34 | 133.58 | 134.74 | 295,759 | +0.88(+0.66%) |
May 11, 2023 | 136.14 | 136.63 | 133.57 | 133.86 | 422,785 | -4.57(-3.30%) |
May 10, 2023 | 139.18 | 139.71 | 136.83 | 138.43 | 232,140 | -0.59(-0.43%) |
May 09, 2023 | 138.74 | 140.88 | 138.73 | 139.02 | 285,494 | -0.24(-0.17%) |
May 08, 2023 | 140.65 | 141.95 | 138.46 | 139.26 | 341,289 | -0.43(-0.31%) |
May 05, 2023 | 138.11 | 140.73 | 136.50 | 139.69 | 447,000 | -1.73(-1.22%) |
May 04, 2023 | 139.05 | 145.83 | 138.15 | 141.42 | 865,783 | +5.77(+4.25%) |
May 03, 2023 | 135.49 | 137.19 | 135.08 | 135.65 | 416,293 | +0.43(+0.32%) |
May 02, 2023 | 131.18 | 136.39 | 130.83 | 135.21 | 408,299 | +3.83(+2.91%) |