Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 127.61 | 130.54 | 126.74 | 129.75 | 11,239,466 | +2.64(+2.08%) |
Jul 28, 2023 | 125.95 | 127.54 | 125.23 | 127.11 | 11,983,821 | +3.56(+2.88%) |
Jul 27, 2023 | 124.25 | 125.43 | 122.64 | 123.55 | 8,063,310 | +1.80(+1.48%) |
Jul 26, 2023 | 120.95 | 122.95 | 120.10 | 121.75 | 5,389,065 | -1.03(-0.84%) |
Jul 25, 2023 | 121.93 | 123.67 | 121.93 | 122.78 | 5,700,160 | +0.95(+0.78%) |
Jul 24, 2023 | 122.44 | 123.30 | 120.92 | 121.83 | 5,969,404 | -0.60(-0.49%) |
Jul 21, 2023 | 119.70 | 124.34 | 119.16 | 122.43 | 24,459,486 | +3.92(+3.31%) |
Jul 20, 2023 | 121.26 | 122.32 | 118.03 | 118.51 | 9,315,638 | -3.63(-2.97%) |
Jul 19, 2023 | 123.05 | 124.78 | 122.03 | 122.14 | 9,028,783 | +1.53(+1.27%) |
Jul 18, 2023 | 120.08 | 120.98 | 119.04 | 120.61 | 7,623,076 | -0.53(-0.44%) |
Jul 17, 2023 | 120.09 | 122.18 | 118.55 | 121.14 | 6,255,335 | +0.83(+0.69%) |
Jul 14, 2023 | 120.75 | 120.93 | 118.91 | 120.32 | 8,039,404 | -0.55(-0.46%) |
Jul 13, 2023 | 117.81 | 121.16 | 117.69 | 120.87 | 10,004,754 | +4.36(+3.74%) |
Jul 12, 2023 | 115.41 | 117.05 | 114.96 | 116.51 | 8,525,868 | +1.78(+1.55%) |
Jul 11, 2023 | 115.64 | 115.71 | 112.79 | 114.73 | 5,893,609 | -0.25(-0.21%) |
Jul 10, 2023 | 114.34 | 116.11 | 114.34 | 114.98 | 6,149,475 | +1.16(+1.02%) |
Jul 07, 2023 | 113.26 | 115.58 | 112.66 | 113.82 | 6,222,197 | +0.71(+0.63%) |
Jul 06, 2023 | 113.05 | 114.07 | 111.54 | 113.11 | 7,688,384 | -1.88(-1.63%) |
Jul 05, 2023 | 116.84 | 116.87 | 114.96 | 114.99 | 6,367,186 | -2.91(-2.46%) |
Jul 03, 2023 | 117.09 | 118.28 | 116.29 | 117.89 | 2,711,603 | +1.03(+0.88%) |
Jun 30, 2023 | 117.41 | 117.67 | 116.22 | 116.86 | 6,693,785 | +0.96(+0.83%) |
Jun 29, 2023 | 115.41 | 115.99 | 114.74 | 115.90 | 5,233,216 | +0.51(+0.44%) |
Jun 28, 2023 | 114.88 | 115.94 | 114.45 | 115.39 | 6,502,155 | -2.21(-1.88%) |
Jun 27, 2023 | 114.61 | 117.75 | 113.53 | 117.60 | 7,442,430 | +3.10(+2.71%) |
Jun 26, 2023 | 112.46 | 115.46 | 112.21 | 114.50 | 9,544,421 | +3.14(+2.82%) |
Jun 23, 2023 | 112.00 | 113.17 | 110.96 | 111.36 | 12,221,408 | -2.92(-2.55%) |
Jun 22, 2023 | 113.89 | 114.55 | 112.81 | 114.27 | 7,420,214 | +0.63(+0.55%) |
Jun 21, 2023 | 116.44 | 116.84 | 113.55 | 113.64 | 8,071,168 | -3.99(-3.39%) |
Jun 20, 2023 | 119.71 | 120.13 | 116.54 | 117.63 | 8,830,397 | -2.81(-2.33%) |
Jun 16, 2023 | 122.31 | 122.69 | 119.87 | 120.44 | 13,314,013 | -0.92(-0.76%) |
Jun 15, 2023 | 119.36 | 122.41 | 118.83 | 121.36 | 8,283,217 | +0.22(+0.18%) |
Jun 14, 2023 | 122.08 | 122.15 | 119.28 | 121.14 | 7,458,932 | -1.01(-0.83%) |
Jun 13, 2023 | 122.01 | 123.11 | 120.50 | 122.15 | 9,035,256 | +2.25(+1.87%) |
Jun 12, 2023 | 118.83 | 120.07 | 117.58 | 119.91 | 9,858,319 | +2.98(+2.54%) |
Jun 09, 2023 | 115.34 | 118.64 | 115.23 | 116.93 | 14,067,621 | +2.71(+2.37%) |
Jun 08, 2023 | 113.48 | 114.51 | 112.01 | 114.22 | 5,904,150 | +1.15(+1.02%) |
Jun 07, 2023 | 114.50 | 115.02 | 112.40 | 113.07 | 7,694,506 | -1.16(-1.01%) |
Jun 06, 2023 | 110.52 | 114.65 | 110.19 | 114.23 | 7,734,420 | +3.56(+3.22%) |
Jun 05, 2023 | 113.32 | 113.80 | 110.58 | 110.67 | 7,912,307 | -2.84(-2.50%) |
Jun 02, 2023 | 115.09 | 115.25 | 112.59 | 113.50 | 8,020,120 | -0.21(-0.18%) |
Jun 01, 2023 | 112.46 | 114.43 | 110.26 | 113.71 | 8,774,697 | +2.38(+2.13%) |
May 31, 2023 | 111.48 | 111.92 | 109.56 | 111.33 | 15,201,194 | -1.76(-1.55%) |
May 30, 2023 | 111.63 | 113.77 | 109.79 | 113.09 | 18,759,016 | +5.51(+5.12%) |
May 26, 2023 | 102.31 | 108.49 | 102.19 | 107.58 | 16,383,304 | +6.17(+6.09%) |
May 25, 2023 | 99.38 | 101.50 | 98.93 | 101.41 | 11,975,837 | +0.97(+0.97%) |
May 24, 2023 | 99.52 | 100.56 | 99.03 | 100.44 | 8,396,132 | -0.53(-0.52%) |
May 23, 2023 | 101.46 | 102.99 | 100.88 | 100.96 | 7,639,796 | -1.68(-1.63%) |
May 22, 2023 | 101.07 | 103.22 | 100.66 | 102.64 | 8,114,024 | -0.57(-0.55%) |
May 19, 2023 | 104.27 | 104.44 | 102.87 | 103.21 | 5,931,851 | -1.07(-1.03%) |
May 18, 2023 | 102.18 | 104.44 | 102.18 | 104.28 | 9,374,538 | +2.10(+2.05%) |
May 17, 2023 | 101.58 | 102.81 | 100.98 | 102.18 | 9,742,507 | +0.99(+0.98%) |
May 16, 2023 | 103.02 | 103.81 | 101.12 | 101.19 | 7,210,954 | -2.43(-2.34%) |
May 15, 2023 | 101.16 | 103.73 | 100.31 | 103.62 | 7,635,573 | +2.59(+2.57%) |
May 12, 2023 | 101.85 | 102.11 | 100.04 | 101.02 | 7,832,190 | -0.43(-0.42%) |
May 11, 2023 | 103.63 | 103.84 | 101.08 | 101.45 | 10,903,165 | -2.34(-2.25%) |
May 10, 2023 | 104.32 | 104.79 | 102.50 | 103.79 | 8,184,721 | +0.68(+0.66%) |
May 09, 2023 | 104.32 | 104.74 | 102.66 | 103.11 | 8,003,714 | -2.49(-2.35%) |
May 08, 2023 | 105.66 | 106.10 | 104.19 | 105.59 | 6,864,064 | -0.46(-0.43%) |
May 05, 2023 | 105.50 | 106.53 | 103.12 | 106.05 | 11,021,891 | +2.14(+2.06%) |
May 04, 2023 | 101.42 | 104.44 | 100.91 | 103.91 | 22,680,042 | -6.09(-5.54%) |
May 03, 2023 | 113.74 | 113.89 | 109.78 | 110.00 | 11,741,185 | -3.20(-2.83%) |
May 02, 2023 | 113.22 | 114.13 | 111.57 | 113.20 | 7,255,326 | +0.26(+0.23%) |