Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 130.01 | 131.85 | 129.89 | 130.99 | 4,129,729 | +1.17(+0.90%) |
Jul 28, 2023 | 128.10 | 129.92 | 127.70 | 129.81 | 2,598,992 | +2.21(+1.74%) |
Jul 27, 2023 | 128.68 | 129.34 | 126.11 | 127.60 | 3,073,897 | -0.76(-0.59%) |
Jul 26, 2023 | 125.79 | 129.08 | 125.75 | 128.36 | 2,944,061 | +1.71(+1.35%) |
Jul 25, 2023 | 125.84 | 128.12 | 125.19 | 126.64 | 3,041,380 | +0.22(+0.17%) |
Jul 24, 2023 | 124.56 | 127.94 | 124.28 | 126.43 | 3,126,002 | +2.53(+2.04%) |
Jul 21, 2023 | 123.09 | 124.23 | 122.06 | 123.89 | 2,627,570 | +1.55(+1.26%) |
Jul 20, 2023 | 121.12 | 122.40 | 120.21 | 122.35 | 3,189,948 | +2.11(+1.75%) |
Jul 19, 2023 | 117.63 | 120.34 | 117.63 | 120.24 | 2,927,965 | +2.64(+2.24%) |
Jul 18, 2023 | 116.13 | 119.73 | 116.13 | 117.60 | 2,350,092 | +1.28(+1.10%) |
Jul 17, 2023 | 116.23 | 117.54 | 115.48 | 116.32 | 2,150,214 | -0.28(-0.24%) |
Jul 14, 2023 | 117.71 | 117.71 | 115.74 | 116.60 | 2,038,639 | -1.49(-1.26%) |
Jul 13, 2023 | 118.11 | 119.29 | 116.99 | 118.08 | 2,411,403 | -0.04(-0.03%) |
Jul 12, 2023 | 119.15 | 120.55 | 117.59 | 118.12 | 2,435,894 | -0.05(-0.04%) |
Jul 11, 2023 | 116.70 | 118.44 | 116.15 | 118.17 | 2,692,538 | +2.14(+1.84%) |
Jul 10, 2023 | 115.78 | 117.12 | 115.36 | 116.04 | 2,622,690 | -0.18(-0.15%) |
Jul 07, 2023 | 111.63 | 117.28 | 111.47 | 116.21 | 4,212,082 | +4.61(+4.13%) |
Jul 06, 2023 | 113.65 | 114.13 | 111.09 | 111.61 | 3,131,711 | -2.83(-2.47%) |
Jul 05, 2023 | 115.90 | 116.10 | 113.89 | 114.43 | 2,820,319 | -1.31(-1.13%) |
Jul 03, 2023 | 115.37 | 116.80 | 115.05 | 115.74 | 1,561,079 | +0.93(+0.81%) |
Jun 30, 2023 | 115.00 | 115.67 | 113.73 | 114.82 | 2,695,812 | +0.26(+0.22%) |
Jun 29, 2023 | 113.49 | 115.21 | 113.34 | 114.56 | 2,361,001 | +1.22(+1.08%) |
Jun 28, 2023 | 112.15 | 113.58 | 111.16 | 113.34 | 2,553,537 | +1.10(+0.98%) |
Jun 27, 2023 | 111.41 | 112.93 | 110.70 | 112.24 | 2,378,149 | +0.92(+0.83%) |
Jun 26, 2023 | 109.80 | 111.95 | 109.57 | 111.31 | 2,388,455 | +1.38(+1.25%) |
Jun 23, 2023 | 108.03 | 110.32 | 108.03 | 109.93 | 3,591,043 | +0.22(+0.20%) |
Jun 22, 2023 | 108.61 | 110.18 | 107.21 | 109.72 | 2,957,097 | -0.57(-0.52%) |
Jun 21, 2023 | 108.76 | 111.41 | 108.26 | 110.29 | 2,989,267 | +1.04(+0.96%) |
Jun 20, 2023 | 111.18 | 111.40 | 109.00 | 109.24 | 3,875,862 | -2.31(-2.07%) |
Jun 16, 2023 | 112.31 | 112.75 | 110.87 | 111.56 | 10,937,939 | -0.53(-0.47%) |
Jun 15, 2023 | 110.10 | 112.74 | 110.10 | 112.09 | 3,290,600 | +2.16(+1.96%) |
Jun 14, 2023 | 111.72 | 112.35 | 108.95 | 109.93 | 3,200,865 | -0.85(-0.76%) |
Jun 13, 2023 | 112.01 | 113.83 | 110.60 | 110.78 | 3,224,316 | +0.13(+0.12%) |
Jun 12, 2023 | 109.39 | 112.09 | 109.35 | 110.65 | 3,111,223 | -0.63(-0.57%) |
Jun 09, 2023 | 111.02 | 111.80 | 109.52 | 111.28 | 2,741,152 | +0.57(+0.52%) |
Jun 08, 2023 | 112.26 | 112.84 | 108.80 | 110.71 | 3,870,560 | -1.66(-1.48%) |
Jun 07, 2023 | 107.46 | 112.41 | 107.27 | 112.37 | 4,154,054 | +5.01(+4.67%) |
Jun 06, 2023 | 105.41 | 107.74 | 105.31 | 107.36 | 2,995,459 | +0.33(+0.31%) |
Jun 05, 2023 | 107.75 | 108.83 | 105.95 | 107.03 | 3,047,846 | -0.22(-0.20%) |
Jun 02, 2023 | 106.29 | 108.20 | 105.13 | 107.24 | 3,683,949 | +2.99(+2.87%) |
Jun 01, 2023 | 103.84 | 105.63 | 103.21 | 104.25 | 4,244,966 | +0.94(+0.91%) |
May 31, 2023 | 103.99 | 104.92 | 102.72 | 103.31 | 13,030,966 | -2.84(-2.67%) |
May 30, 2023 | 104.91 | 106.56 | 104.54 | 106.14 | 4,165,683 | -1.00(-0.94%) |
May 26, 2023 | 108.49 | 108.62 | 106.04 | 107.14 | 3,533,407 | -0.70(-0.65%) |
May 25, 2023 | 107.35 | 108.11 | 105.79 | 107.84 | 3,958,589 | -1.01(-0.92%) |
May 24, 2023 | 109.35 | 109.69 | 107.51 | 108.85 | 3,756,273 | +0.61(+0.56%) |
May 23, 2023 | 109.18 | 109.80 | 107.75 | 108.24 | 4,043,876 | -0.70(-0.64%) |
May 22, 2023 | 108.84 | 110.07 | 108.66 | 108.94 | 3,046,872 | +0.31(+0.29%) |
May 19, 2023 | 110.10 | 110.43 | 108.17 | 108.62 | 2,361,671 | -0.66(-0.60%) |
May 18, 2023 | 108.27 | 109.60 | 107.01 | 109.28 | 3,411,344 | +0.34(+0.32%) |
May 17, 2023 | 106.66 | 109.56 | 105.47 | 108.94 | 3,793,848 | +3.82(+3.63%) |
May 16, 2023 | 108.20 | 109.14 | 104.85 | 105.12 | 4,584,862 | -3.08(-2.85%) |
May 15, 2023 | 107.98 | 109.48 | 107.12 | 108.20 | 4,026,207 | +0.73(+0.68%) |
May 12, 2023 | 108.73 | 109.30 | 106.68 | 107.47 | 3,333,670 | -0.22(-0.20%) |
May 11, 2023 | 107.18 | 109.22 | 106.59 | 107.68 | 3,659,919 | -1.58(-1.45%) |
May 10, 2023 | 109.08 | 110.49 | 106.89 | 109.27 | 5,192,552 | +0.76(+0.70%) |
May 09, 2023 | 105.51 | 109.43 | 105.32 | 108.50 | 5,764,684 | +2.18(+2.05%) |
May 08, 2023 | 106.14 | 107.38 | 105.34 | 106.32 | 4,540,222 | +1.77(+1.69%) |
May 05, 2023 | 105.56 | 106.08 | 104.34 | 104.55 | 4,448,879 | +1.80(+1.75%) |
May 04, 2023 | 107.13 | 108.05 | 102.14 | 102.75 | 7,498,783 | -4.90(-4.55%) |
May 03, 2023 | 112.83 | 114.20 | 107.48 | 107.65 | 6,784,123 | -6.75(-5.90%) |
May 02, 2023 | 119.32 | 119.74 | 112.04 | 114.40 | 5,462,260 | -5.37(-4.48%) |