Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 115.16 | 116.00 | 114.21 | 115.62 | 1,728,097 | +0.41(+0.36%) |
Jul 28, 2023 | 113.45 | 116.24 | 113.28 | 115.21 | 1,115,984 | +2.35(+2.08%) |
Jul 27, 2023 | 113.18 | 114.65 | 112.38 | 112.86 | 1,261,569 | -0.31(-0.28%) |
Jul 26, 2023 | 111.50 | 114.41 | 109.12 | 113.18 | 3,392,412 | +0.00(+0.00%) |
Jul 25, 2023 | 113.24 | 113.96 | 112.78 | 113.18 | 1,960,565 | -0.27(-0.24%) |
Jul 24, 2023 | 112.94 | 114.17 | 112.90 | 113.45 | 1,919,915 | +0.38(+0.34%) |
Jul 21, 2023 | 111.97 | 113.47 | 111.37 | 113.06 | 1,539,846 | +0.85(+0.76%) |
Jul 20, 2023 | 112.82 | 113.14 | 112.04 | 112.22 | 907,378 | -0.32(-0.29%) |
Jul 19, 2023 | 111.80 | 112.94 | 111.39 | 112.54 | 1,260,796 | +0.52(+0.46%) |
Jul 18, 2023 | 111.63 | 112.06 | 110.76 | 112.02 | 1,692,286 | -0.10(-0.09%) |
Jul 17, 2023 | 112.79 | 112.85 | 111.65 | 112.12 | 1,035,727 | -0.73(-0.65%) |
Jul 14, 2023 | 112.90 | 113.91 | 112.47 | 112.85 | 794,512 | -0.27(-0.24%) |
Jul 13, 2023 | 111.74 | 114.24 | 111.62 | 113.12 | 1,696,897 | +1.52(+1.36%) |
Jul 12, 2023 | 110.52 | 112.21 | 109.68 | 111.61 | 1,633,781 | +1.34(+1.22%) |
Jul 11, 2023 | 110.18 | 110.73 | 109.41 | 110.26 | 1,174,434 | -0.25(-0.22%) |
Jul 10, 2023 | 110.23 | 111.19 | 109.96 | 110.51 | 931,649 | +0.28(+0.25%) |
Jul 07, 2023 | 111.57 | 111.87 | 110.15 | 110.23 | 1,275,881 | -1.55(-1.38%) |
Jul 06, 2023 | 113.39 | 113.39 | 111.61 | 111.78 | 1,044,744 | -2.50(-2.19%) |
Jul 05, 2023 | 115.23 | 115.70 | 113.90 | 114.28 | 1,191,865 | -1.66(-1.43%) |
Jul 03, 2023 | 115.35 | 115.92 | 114.83 | 115.94 | 236,120 | +0.47(+0.41%) |
Jun 30, 2023 | 114.59 | 116.08 | 114.54 | 115.47 | 1,244,492 | +1.22(+1.07%) |
Jun 29, 2023 | 112.94 | 114.39 | 112.25 | 114.25 | 899,647 | +0.69(+0.60%) |
Jun 28, 2023 | 113.57 | 114.01 | 112.06 | 113.56 | 827,650 | -0.46(-0.40%) |
Jun 27, 2023 | 113.17 | 114.54 | 112.99 | 114.02 | 746,261 | +0.72(+0.64%) |
Jun 26, 2023 | 112.39 | 113.73 | 112.39 | 113.29 | 818,943 | +0.98(+0.87%) |
Jun 23, 2023 | 113.65 | 113.88 | 112.24 | 112.31 | 1,145,479 | -2.09(-1.83%) |
Jun 22, 2023 | 112.96 | 114.41 | 112.96 | 114.40 | 815,479 | +1.14(+1.01%) |
Jun 21, 2023 | 111.68 | 113.71 | 111.34 | 113.25 | 1,222,380 | +1.29(+1.15%) |
Jun 20, 2023 | 112.57 | 113.50 | 111.94 | 111.97 | 1,320,280 | -1.48(-1.30%) |
Jun 16, 2023 | 112.74 | 113.80 | 112.29 | 113.45 | 1,717,260 | +0.94(+0.84%) |
Jun 15, 2023 | 111.10 | 112.77 | 110.96 | 112.50 | 846,035 | +1.29(+1.16%) |
Jun 14, 2023 | 110.09 | 112.26 | 110.09 | 111.21 | 911,367 | +1.44(+1.31%) |
Jun 13, 2023 | 109.03 | 110.04 | 108.85 | 109.77 | 1,071,888 | +1.12(+1.03%) |
Jun 12, 2023 | 108.87 | 108.91 | 107.74 | 108.66 | 1,115,139 | -0.25(-0.23%) |
Jun 09, 2023 | 110.15 | 110.35 | 108.72 | 108.91 | 1,057,251 | -0.89(-0.81%) |
Jun 08, 2023 | 111.39 | 111.49 | 109.11 | 109.79 | 1,414,499 | -0.24(-0.21%) |
Jun 07, 2023 | 108.33 | 110.19 | 107.26 | 110.03 | 1,219,201 | +1.60(+1.48%) |
Jun 06, 2023 | 109.63 | 109.96 | 108.36 | 108.43 | 1,118,586 | -1.71(-1.55%) |
Jun 05, 2023 | 110.28 | 111.63 | 110.12 | 110.13 | 1,016,880 | -0.78(-0.71%) |
Jun 02, 2023 | 109.48 | 111.73 | 108.88 | 110.92 | 1,148,462 | +2.48(+2.29%) |
Jun 01, 2023 | 106.83 | 108.76 | 106.83 | 108.44 | 1,377,995 | +2.20(+2.07%) |
May 31, 2023 | 107.16 | 107.16 | 105.97 | 106.24 | 840,826 | -1.50(-1.39%) |
May 30, 2023 | 107.98 | 108.66 | 107.56 | 107.74 | 807,703 | +0.33(+0.31%) |
May 26, 2023 | 107.62 | 108.80 | 107.16 | 107.41 | 1,142,671 | +0.25(+0.23%) |
May 25, 2023 | 106.37 | 107.75 | 105.55 | 107.16 | 1,612,295 | +0.47(+0.44%) |
May 24, 2023 | 108.15 | 108.44 | 105.90 | 106.69 | 1,714,065 | -2.18(-2.00%) |
May 23, 2023 | 110.12 | 110.57 | 108.66 | 108.87 | 1,322,557 | -2.11(-1.90%) |
May 22, 2023 | 112.20 | 113.54 | 109.72 | 110.98 | 1,199,590 | -1.64(-1.46%) |
May 19, 2023 | 112.96 | 113.17 | 111.92 | 112.62 | 1,147,041 | +0.23(+0.20%) |
May 18, 2023 | 111.92 | 112.45 | 110.78 | 112.39 | 1,692,935 | +0.09(+0.08%) |
May 17, 2023 | 113.22 | 113.28 | 111.49 | 112.30 | 1,597,165 | -0.70(-0.62%) |
May 16, 2023 | 113.95 | 114.24 | 112.93 | 113.00 | 1,294,112 | -1.45(-1.27%) |
May 15, 2023 | 114.01 | 114.69 | 113.36 | 114.45 | 994,337 | +0.82(+0.72%) |
May 12, 2023 | 113.87 | 114.38 | 113.16 | 113.63 | 945,753 | +0.56(+0.49%) |
May 11, 2023 | 114.32 | 114.66 | 112.95 | 113.07 | 1,250,358 | -1.30(-1.14%) |
May 10, 2023 | 114.31 | 115.42 | 113.29 | 114.37 | 1,314,416 | +1.00(+0.88%) |
May 09, 2023 | 113.47 | 113.73 | 112.06 | 113.38 | 1,956,767 | -0.56(-0.49%) |
May 08, 2023 | 115.53 | 116.12 | 113.69 | 113.93 | 1,588,447 | -0.88(-0.76%) |
May 05, 2023 | 112.80 | 115.17 | 112.15 | 114.81 | 1,252,449 | +2.99(+2.67%) |
May 04, 2023 | 111.54 | 112.34 | 110.01 | 111.82 | 3,016,307 | +0.63(+0.57%) |
May 03, 2023 | 111.66 | 112.10 | 109.52 | 111.19 | 2,404,719 | -0.37(-0.33%) |
May 02, 2023 | 111.91 | 112.25 | 110.41 | 111.56 | 830,874 | -1.38(-1.22%) |