Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 122.22 | 127.64 | 122.00 | 125.34 | 1,331,663 | +0.72(+0.58%) |
Jul 28, 2023 | 123.29 | 126.00 | 122.00 | 124.62 | 1,230,215 | +4.50(+3.75%) |
Jul 27, 2023 | 124.60 | 124.72 | 119.23 | 120.12 | 1,019,918 | -1.74(-1.43%) |
Jul 26, 2023 | 124.60 | 124.60 | 121.26 | 121.86 | 1,229,663 | -2.74(-2.20%) |
Jul 25, 2023 | 126.17 | 126.75 | 123.84 | 124.60 | 949,193 | +0.35(+0.28%) |
Jul 24, 2023 | 125.70 | 126.43 | 123.01 | 124.25 | 1,053,700 | -0.63(-0.50%) |
Jul 21, 2023 | 130.91 | 131.55 | 122.59 | 124.88 | 2,074,600 | -4.39(-3.40%) |
Jul 20, 2023 | 130.50 | 131.58 | 127.36 | 129.27 | 1,315,014 | -3.56(-2.68%) |
Jul 19, 2023 | 136.67 | 139.50 | 131.83 | 132.83 | 1,821,955 | -2.69(-1.98%) |
Jul 18, 2023 | 131.79 | 135.93 | 130.46 | 135.52 | 1,638,835 | +5.35(+4.11%) |
Jul 17, 2023 | 125.56 | 130.93 | 124.65 | 130.17 | 1,482,296 | +5.12(+4.09%) |
Jul 14, 2023 | 127.23 | 128.04 | 123.96 | 125.05 | 1,253,882 | -2.01(-1.58%) |
Jul 13, 2023 | 124.21 | 127.80 | 122.61 | 127.06 | 1,486,955 | +5.58(+4.59%) |
Jul 12, 2023 | 125.53 | 126.38 | 120.05 | 121.48 | 1,297,777 | -0.13(-0.11%) |
Jul 11, 2023 | 119.99 | 121.95 | 118.07 | 121.61 | 1,454,980 | +3.04(+2.56%) |
Jul 10, 2023 | 113.54 | 119.70 | 113.51 | 118.57 | 1,048,383 | +2.97(+2.57%) |
Jul 07, 2023 | 114.72 | 117.75 | 114.33 | 115.60 | 1,166,177 | +0.57(+0.50%) |
Jul 06, 2023 | 116.07 | 116.09 | 111.85 | 115.03 | 1,218,380 | -0.62(-0.54%) |
Jul 05, 2023 | 116.52 | 116.55 | 114.23 | 115.65 | 1,199,068 | -1.29(-1.10%) |
Jul 03, 2023 | 117.12 | 118.98 | 116.01 | 116.94 | 676,302 | +0.09(+0.08%) |
Jun 30, 2023 | 118.00 | 119.00 | 116.45 | 116.85 | 1,309,874 | +0.73(+0.63%) |
Jun 29, 2023 | 120.00 | 120.00 | 115.22 | 116.12 | 1,488,455 | -2.60(-2.19%) |
Jun 28, 2023 | 113.78 | 119.58 | 113.70 | 118.72 | 1,943,367 | +3.87(+3.37%) |
Jun 27, 2023 | 110.36 | 115.93 | 110.03 | 114.85 | 2,334,994 | +6.59(+6.09%) |
Jun 26, 2023 | 107.47 | 111.22 | 106.59 | 108.26 | 1,028,115 | +0.07(+0.06%) |
Jun 23, 2023 | 107.84 | 109.03 | 107.00 | 108.19 | 1,064,748 | -1.66(-1.51%) |
Jun 22, 2023 | 107.80 | 110.03 | 107.30 | 109.85 | 962,136 | +1.22(+1.12%) |
Jun 21, 2023 | 111.24 | 111.91 | 106.42 | 108.63 | 1,171,843 | -3.18(-2.84%) |
Jun 20, 2023 | 110.00 | 112.94 | 109.53 | 111.81 | 1,351,453 | +0.55(+0.49%) |
Jun 16, 2023 | 114.52 | 115.09 | 110.11 | 111.26 | 2,161,600 | -3.21(-2.80%) |
Jun 15, 2023 | 112.76 | 115.81 | 111.60 | 114.47 | 1,417,087 | +0.23(+0.20%) |
Jun 14, 2023 | 117.16 | 117.73 | 112.84 | 114.24 | 1,693,902 | -3.89(-3.29%) |
Jun 13, 2023 | 118.00 | 119.52 | 116.91 | 118.13 | 1,551,020 | +2.62(+2.27%) |
Jun 12, 2023 | 111.75 | 116.28 | 111.13 | 115.51 | 2,044,449 | +0.25(+0.22%) |
Jun 09, 2023 | 117.20 | 118.63 | 114.81 | 115.26 | 1,318,589 | -0.64(-0.55%) |
Jun 08, 2023 | 109.66 | 116.52 | 109.30 | 115.90 | 1,522,132 | +4.87(+4.39%) |
Jun 07, 2023 | 117.51 | 118.82 | 110.71 | 111.03 | 2,450,393 | -6.06(-5.18%) |
Jun 06, 2023 | 110.90 | 117.88 | 110.50 | 117.09 | 2,606,107 | +5.60(+5.02%) |
Jun 05, 2023 | 105.69 | 112.50 | 105.27 | 111.49 | 2,454,353 | +4.03(+3.75%) |
Jun 02, 2023 | 106.31 | 108.49 | 105.55 | 107.46 | 1,786,697 | +3.47(+3.34%) |
Jun 01, 2023 | 100.53 | 105.15 | 100.15 | 103.99 | 1,349,611 | +0.41(+0.40%) |
May 31, 2023 | 97.25 | 103.79 | 96.74 | 103.58 | 2,076,931 | +5.26(+5.35%) |
May 30, 2023 | 99.99 | 102.82 | 97.89 | 98.32 | 1,624,584 | +0.05(+0.05%) |
May 26, 2023 | 95.83 | 99.87 | 95.33 | 98.27 | 1,712,620 | +3.16(+3.32%) |
May 25, 2023 | 99.78 | 100.87 | 94.26 | 95.11 | 1,794,485 | -2.56(-2.62%) |
May 24, 2023 | 95.45 | 97.92 | 94.90 | 97.67 | 1,244,149 | +0.91(+0.94%) |
May 23, 2023 | 98.59 | 101.39 | 96.53 | 96.76 | 1,695,712 | -2.90(-2.91%) |
May 22, 2023 | 94.25 | 99.71 | 93.58 | 99.66 | 1,778,952 | +5.00(+5.28%) |
May 19, 2023 | 97.57 | 97.61 | 94.22 | 94.66 | 1,327,207 | -3.03(-3.10%) |
May 18, 2023 | 96.79 | 98.19 | 95.46 | 97.69 | 1,462,855 | +1.37(+1.42%) |
May 17, 2023 | 94.58 | 97.42 | 94.58 | 96.32 | 1,202,897 | +2.12(+2.25%) |
May 16, 2023 | 96.61 | 96.99 | 93.22 | 94.20 | 1,509,694 | -3.49(-3.57%) |
May 15, 2023 | 93.96 | 99.55 | 93.66 | 97.69 | 1,975,742 | +3.99(+4.26%) |
May 12, 2023 | 98.89 | 98.89 | 93.34 | 93.70 | 2,154,784 | -5.82(-5.85%) |
May 11, 2023 | 98.53 | 100.00 | 95.35 | 99.52 | 1,788,393 | +0.37(+0.37%) |
May 10, 2023 | 98.13 | 101.27 | 97.67 | 99.15 | 1,883,585 | +2.84(+2.95%) |
May 09, 2023 | 95.52 | 99.10 | 95.52 | 96.31 | 2,239,028 | -1.04(-1.07%) |
May 08, 2023 | 95.24 | 97.40 | 92.91 | 97.35 | 2,703,654 | +3.31(+3.52%) |
May 05, 2023 | 94.83 | 99.89 | 89.75 | 94.04 | 8,362,037 | +14.13(+17.68%) |
May 04, 2023 | 79.97 | 82.56 | 79.45 | 79.91 | 3,517,746 | +1.28(+1.63%) |
May 03, 2023 | 76.14 | 81.28 | 75.50 | 78.63 | 2,699,124 | +2.94(+3.88%) |
May 02, 2023 | 76.67 | 77.65 | 75.50 | 75.69 | 1,820,115 | -1.78(-2.30%) |