Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 114.16 | 114.68 | 112.35 | 114.40 | 54,115,288 | +1.44(+1.27%) |
Jul 28, 2023 | 113.38 | 114.86 | 112.44 | 112.96 | 55,526,000 | +1.86(+1.67%) |
Jul 27, 2023 | 111.79 | 115.08 | 110.51 | 111.10 | 70,589,840 | +1.01(+0.92%) |
Jul 26, 2023 | 111.91 | 112.36 | 109.30 | 110.09 | 51,662,104 | -2.91(-2.58%) |
Jul 25, 2023 | 111.14 | 114.05 | 111.00 | 113.00 | 44,883,184 | +2.39(+2.16%) |
Jul 24, 2023 | 110.62 | 111.31 | 108.55 | 110.61 | 45,606,968 | -0.34(-0.31%) |
Jul 21, 2023 | 110.97 | 112.30 | 109.54 | 110.95 | 77,369,624 | +0.70(+0.63%) |
Jul 20, 2023 | 114.96 | 115.05 | 109.24 | 110.25 | 76,236,216 | -6.18(-5.31%) |
Jul 19, 2023 | 121.30 | 121.67 | 115.55 | 116.43 | 70,282,512 | -1.50(-1.27%) |
Jul 18, 2023 | 117.55 | 118.43 | 115.19 | 117.93 | 57,939,760 | -0.39(-0.33%) |
Jul 17, 2023 | 115.95 | 118.84 | 112.73 | 118.32 | 68,556,152 | +2.38(+2.05%) |
Jul 14, 2023 | 116.17 | 122.12 | 115.25 | 115.94 | 91,927,296 | +0.02(+0.02%) |
Jul 13, 2023 | 115.76 | 116.16 | 113.58 | 115.92 | 49,166,360 | +1.34(+1.17%) |
Jul 12, 2023 | 112.89 | 115.40 | 112.31 | 114.58 | 57,972,208 | +3.26(+2.93%) |
Jul 11, 2023 | 111.66 | 113.27 | 109.50 | 111.32 | 59,863,356 | -2.26(-1.99%) |
Jul 10, 2023 | 113.00 | 113.61 | 109.88 | 113.58 | 49,641,112 | +0.41(+0.36%) |
Jul 07, 2023 | 114.16 | 115.33 | 113.04 | 113.17 | 37,211,288 | -0.31(-0.27%) |
Jul 06, 2023 | 112.07 | 113.79 | 110.31 | 113.48 | 42,383,532 | -0.47(-0.41%) |
Jul 05, 2023 | 116.10 | 117.66 | 113.86 | 113.95 | 49,463,584 | -1.87(-1.61%) |
Jul 03, 2023 | 115.16 | 116.73 | 114.51 | 115.82 | 31,863,108 | +1.91(+1.68%) |
Jun 30, 2023 | 113.03 | 114.69 | 112.41 | 113.91 | 53,378,816 | +2.67(+2.40%) |
Jun 29, 2023 | 112.07 | 112.76 | 109.84 | 111.24 | 58,313,740 | +1.07(+0.97%) |
Jun 28, 2023 | 108.21 | 111.78 | 107.63 | 110.17 | 67,442,640 | -0.22(-0.20%) |
Jun 27, 2023 | 108.57 | 110.97 | 107.08 | 110.39 | 59,044,240 | +2.88(+2.68%) |
Jun 26, 2023 | 110.95 | 112.55 | 107.20 | 107.51 | 68,510,056 | -2.50(-2.27%) |
Jun 23, 2023 | 109.31 | 111.10 | 107.46 | 110.01 | 73,775,264 | -0.69(-0.62%) |
Jun 22, 2023 | 112.24 | 114.00 | 109.85 | 110.70 | 70,690,880 | -1.41(-1.26%) |
Jun 21, 2023 | 118.49 | 119.19 | 111.67 | 112.11 | 82,779,592 | -6.82(-5.73%) |
Jun 20, 2023 | 119.08 | 121.75 | 117.70 | 118.93 | 58,818,648 | -1.15(-0.96%) |
Jun 16, 2023 | 125.82 | 125.85 | 119.90 | 120.08 | 82,007,232 | -4.15(-3.34%) |
Jun 15, 2023 | 125.39 | 125.70 | 122.26 | 124.23 | 85,523,184 | -3.10(-2.43%) |
Jun 14, 2023 | 126.53 | 127.72 | 123.81 | 127.33 | 95,803,056 | +2.80(+2.25%) |
Jun 13, 2023 | 132.32 | 132.83 | 122.50 | 124.53 | 132,364,560 | -4.66(-3.61%) |
Jun 12, 2023 | 128.52 | 130.48 | 126.40 | 129.19 | 85,540,160 | +4.27(+3.42%) |
Jun 09, 2023 | 123.57 | 127.25 | 123.55 | 124.92 | 75,105,048 | +3.87(+3.20%) |
Jun 08, 2023 | 118.29 | 122.21 | 117.05 | 121.05 | 65,207,372 | +3.22(+2.73%) |
Jun 07, 2023 | 124.03 | 125.34 | 117.07 | 117.83 | 81,712,584 | -6.40(-5.15%) |
Jun 06, 2023 | 117.91 | 124.42 | 117.74 | 124.23 | 75,185,488 | +6.30(+5.34%) |
Jun 05, 2023 | 116.59 | 119.32 | 116.42 | 117.93 | 52,586,096 | +0.07(+0.06%) |
Jun 02, 2023 | 120.75 | 121.66 | 117.67 | 117.86 | 52,382,448 | -1.61(-1.35%) |
Jun 01, 2023 | 117.29 | 121.28 | 116.60 | 119.47 | 66,101,256 | +1.26(+1.07%) |
May 31, 2023 | 122.42 | 123.96 | 117.86 | 118.21 | 87,491,400 | -7.06(-5.64%) |
May 30, 2023 | 130.41 | 130.79 | 123.51 | 125.27 | 98,849,592 | -1.76(-1.39%) |
May 26, 2023 | 122.46 | 127.43 | 120.89 | 127.03 | 92,923,024 | +6.68(+5.55%) |
May 25, 2023 | 117.31 | 120.69 | 115.80 | 120.35 | 108,441,000 | +12.08(+11.16%) |
May 24, 2023 | 105.98 | 108.91 | 105.64 | 108.27 | 65,597,456 | +0.15(+0.14%) |
May 23, 2023 | 107.25 | 110.99 | 107.19 | 108.12 | 73,074,192 | +0.12(+0.11%) |
May 22, 2023 | 104.68 | 108.79 | 103.49 | 108.00 | 65,569,000 | +2.18(+2.06%) |
May 19, 2023 | 106.36 | 107.29 | 104.62 | 105.82 | 67,891,288 | -2.11(-1.95%) |
May 18, 2023 | 103.98 | 108.10 | 103.93 | 107.93 | 74,287,936 | +4.18(+4.03%) |
May 17, 2023 | 101.79 | 104.14 | 100.05 | 103.75 | 75,215,424 | +2.27(+2.24%) |
May 16, 2023 | 97.39 | 103.28 | 97.31 | 101.48 | 90,580,888 | +4.08(+4.19%) |
May 15, 2023 | 95.20 | 97.43 | 93.45 | 97.40 | 51,668,276 | +2.14(+2.25%) |
May 12, 2023 | 96.83 | 97.45 | 93.68 | 95.26 | 53,829,720 | -1.84(-1.89%) |
May 11, 2023 | 98.15 | 99.19 | 96.14 | 97.10 | 57,037,112 | +0.08(+0.08%) |
May 10, 2023 | 96.42 | 99.94 | 96.12 | 97.02 | 95,567,984 | +1.96(+2.06%) |
May 09, 2023 | 94.89 | 96.16 | 93.43 | 95.06 | 68,648,392 | +0.02(+0.02%) |
May 08, 2023 | 89.99 | 95.66 | 89.17 | 95.04 | 95,473,120 | +5.20(+5.79%) |
May 05, 2023 | 84.99 | 90.42 | 84.72 | 89.84 | 78,491,192 | +3.23(+3.73%) |
May 04, 2023 | 81.57 | 91.64 | 81.11 | 86.61 | 122,772,152 | +4.99(+6.11%) |
May 03, 2023 | 83.54 | 85.48 | 81.02 | 81.62 | 109,463,600 | -8.29(-9.22%) |
May 02, 2023 | 89.32 | 90.45 | 88.12 | 89.91 | 70,136,024 | +0.22(+0.25%) |