Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 115.56 | 116.36 | 114.96 | 116.35 | 6,755,112 | +1.23(+1.07%) |
Jul 28, 2023 | 115.81 | 116.42 | 114.78 | 115.12 | 6,964,187 | -0.41(-0.35%) |
Jul 27, 2023 | 116.67 | 116.72 | 114.77 | 115.53 | 7,902,385 | +0.89(+0.78%) |
Jul 26, 2023 | 116.54 | 116.74 | 114.14 | 114.64 | 8,221,469 | -2.43(-2.08%) |
Jul 25, 2023 | 117.10 | 117.63 | 115.94 | 117.07 | 6,311,904 | -0.12(-0.10%) |
Jul 24, 2023 | 117.06 | 117.65 | 115.86 | 117.19 | 6,247,140 | +0.42(+0.36%) |
Jul 21, 2023 | 115.62 | 118.38 | 115.34 | 116.77 | 9,228,799 | +1.76(+1.53%) |
Jul 20, 2023 | 116.61 | 118.16 | 114.37 | 115.01 | 13,010,211 | -2.79(-2.37%) |
Jul 19, 2023 | 119.92 | 120.45 | 117.53 | 117.80 | 7,664,753 | -2.06(-1.72%) |
Jul 18, 2023 | 117.89 | 120.38 | 116.93 | 119.86 | 8,971,200 | +1.87(+1.58%) |
Jul 17, 2023 | 117.96 | 119.07 | 117.37 | 118.00 | 6,787,151 | -0.38(-0.32%) |
Jul 14, 2023 | 117.30 | 119.07 | 116.80 | 118.38 | 7,782,248 | +1.81(+1.55%) |
Jul 13, 2023 | 116.21 | 117.69 | 115.89 | 116.57 | 9,429,230 | +1.42(+1.23%) |
Jul 12, 2023 | 114.80 | 117.20 | 114.77 | 115.15 | 11,094,035 | +1.13(+0.99%) |
Jul 11, 2023 | 113.33 | 114.14 | 112.58 | 114.02 | 6,163,868 | +0.89(+0.79%) |
Jul 10, 2023 | 113.03 | 113.77 | 112.41 | 113.13 | 7,007,075 | -0.23(-0.20%) |
Jul 07, 2023 | 113.58 | 114.71 | 113.23 | 113.35 | 7,079,227 | -0.83(-0.73%) |
Jul 06, 2023 | 113.41 | 114.54 | 113.38 | 114.18 | 8,074,228 | -0.50(-0.44%) |
Jul 05, 2023 | 115.24 | 115.73 | 114.14 | 114.69 | 8,562,474 | -1.18(-1.02%) |
Jul 03, 2023 | 116.72 | 116.95 | 115.54 | 115.87 | 4,332,218 | -1.92(-1.63%) |
Jun 30, 2023 | 118.53 | 120.39 | 117.72 | 117.78 | 13,855,197 | +1.30(+1.11%) |
Jun 29, 2023 | 114.38 | 116.51 | 113.37 | 116.49 | 9,333,289 | +1.24(+1.07%) |
Jun 28, 2023 | 115.50 | 117.32 | 115.11 | 115.25 | 9,601,101 | -1.30(-1.11%) |
Jun 27, 2023 | 115.29 | 117.16 | 114.98 | 116.55 | 7,041,433 | +1.05(+0.91%) |
Jun 26, 2023 | 116.70 | 118.12 | 115.42 | 115.50 | 9,081,845 | -1.84(-1.57%) |
Jun 23, 2023 | 118.28 | 118.59 | 116.84 | 117.34 | 20,138,568 | -1.92(-1.61%) |
Jun 22, 2023 | 120.28 | 121.25 | 118.75 | 119.26 | 12,339,007 | -1.50(-1.24%) |
Jun 21, 2023 | 120.61 | 122.01 | 119.04 | 120.76 | 17,776,918 | +0.06(+0.05%) |
Jun 20, 2023 | 123.09 | 123.88 | 120.62 | 120.70 | 16,454,390 | -3.38(-2.73%) |
Jun 16, 2023 | 125.75 | 126.00 | 123.78 | 124.08 | 19,731,438 | -1.08(-0.86%) |
Jun 15, 2023 | 120.61 | 126.14 | 120.33 | 125.16 | 27,771,834 | +4.23(+3.50%) |
Jun 14, 2023 | 115.22 | 121.17 | 114.47 | 120.93 | 26,550,286 | +5.53(+4.79%) |
Jun 13, 2023 | 121.97 | 122.63 | 114.75 | 115.40 | 39,629,580 | +0.25(+0.21%) |
Jun 12, 2023 | 113.09 | 116.22 | 113.09 | 115.15 | 39,742,360 | +6.51(+5.99%) |
Jun 09, 2023 | 106.52 | 108.94 | 106.23 | 108.65 | 12,772,984 | +2.34(+2.21%) |
Jun 08, 2023 | 104.51 | 106.60 | 104.19 | 106.30 | 9,633,804 | +2.21(+2.12%) |
Jun 07, 2023 | 105.97 | 107.18 | 103.69 | 104.10 | 9,951,229 | -1.83(-1.73%) |
Jun 06, 2023 | 105.64 | 106.31 | 104.99 | 105.93 | 7,100,758 | +0.17(+0.16%) |
Jun 05, 2023 | 104.73 | 106.42 | 104.35 | 105.76 | 8,085,904 | +1.03(+0.98%) |
Jun 02, 2023 | 105.35 | 105.60 | 104.59 | 104.73 | 8,748,289 | -0.10(-0.09%) |
Jun 01, 2023 | 103.73 | 105.44 | 103.63 | 104.83 | 7,922,638 | +0.05(+0.05%) |
May 31, 2023 | 103.33 | 105.32 | 103.01 | 104.78 | 13,864,828 | +0.78(+0.75%) |
May 30, 2023 | 103.75 | 104.82 | 103.05 | 104.00 | 10,410,683 | +1.06(+1.03%) |
May 26, 2023 | 103.21 | 105.06 | 102.89 | 102.94 | 14,149,180 | -0.21(-0.20%) |
May 25, 2023 | 98.11 | 103.51 | 97.69 | 103.15 | 16,965,738 | +5.90(+6.07%) |
May 24, 2023 | 96.88 | 97.80 | 96.22 | 97.24 | 6,890,346 | -0.22(-0.22%) |
May 23, 2023 | 99.96 | 100.32 | 97.39 | 97.46 | 10,158,116 | -3.19(-3.17%) |
May 22, 2023 | 101.36 | 101.97 | 100.61 | 100.65 | 5,955,309 | -1.06(-1.04%) |
May 19, 2023 | 101.27 | 101.94 | 100.80 | 101.71 | 8,655,141 | +0.49(+0.49%) |
May 18, 2023 | 98.68 | 101.34 | 98.64 | 101.22 | 10,121,825 | +2.54(+2.58%) |
May 17, 2023 | 97.70 | 99.30 | 97.35 | 98.68 | 9,540,029 | +1.50(+1.55%) |
May 16, 2023 | 96.10 | 97.76 | 95.86 | 97.17 | 6,974,619 | +0.98(+1.02%) |
May 15, 2023 | 96.80 | 96.89 | 95.98 | 96.19 | 4,493,254 | -0.58(-0.60%) |
May 12, 2023 | 96.54 | 96.85 | 95.87 | 96.78 | 5,050,066 | +0.41(+0.42%) |
May 11, 2023 | 96.47 | 96.56 | 95.28 | 96.37 | 5,245,742 | -0.08(-0.08%) |
May 10, 2023 | 95.73 | 96.60 | 95.20 | 96.45 | 6,000,697 | +1.36(+1.44%) |
May 09, 2023 | 95.15 | 95.83 | 95.05 | 95.09 | 6,403,674 | -0.64(-0.67%) |
May 08, 2023 | 96.02 | 96.21 | 95.38 | 95.73 | 5,373,478 | -0.18(-0.19%) |
May 05, 2023 | 93.96 | 96.24 | 93.79 | 95.91 | 8,158,026 | +1.98(+2.11%) |
May 04, 2023 | 93.94 | 94.08 | 93.38 | 93.93 | 5,094,003 | +0.19(+0.20%) |
May 03, 2023 | 94.03 | 94.37 | 93.50 | 93.74 | 6,819,572 | -0.02(-0.02%) |
May 02, 2023 | 93.89 | 94.20 | 92.82 | 93.76 | 6,060,905 | -0.07(-0.07%) |