Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 133.20 | 133.87 | 132.38 | 133.68 | 41,872,004 | +1.47(+1.11%) |
Jul 28, 2023 | 129.69 | 133.01 | 129.33 | 132.21 | 46,317,384 | +3.96(+3.09%) |
Jul 27, 2023 | 131.00 | 132.63 | 127.79 | 128.25 | 52,571,640 | +0.10(+0.08%) |
Jul 26, 2023 | 126.51 | 129.08 | 126.11 | 128.15 | 53,860,160 | -0.98(-0.76%) |
Jul 25, 2023 | 129.31 | 129.58 | 128.53 | 129.13 | 39,191,488 | +0.33(+0.26%) |
Jul 24, 2023 | 130.31 | 131.66 | 128.35 | 128.80 | 45,633,952 | -1.20(-0.92%) |
Jul 21, 2023 | 131.34 | 131.37 | 128.41 | 130.00 | 135,372,528 | +0.04(+0.03%) |
Jul 20, 2023 | 134.07 | 134.79 | 129.33 | 129.96 | 59,746,044 | -5.40(-3.99%) |
Jul 19, 2023 | 133.39 | 135.99 | 132.53 | 135.36 | 54,500,152 | +2.53(+1.90%) |
Jul 18, 2023 | 132.71 | 133.86 | 131.35 | 132.83 | 54,932,476 | -0.73(-0.55%) |
Jul 17, 2023 | 134.56 | 135.62 | 133.21 | 133.56 | 48,416,472 | -1.12(-0.83%) |
Jul 14, 2023 | 134.06 | 136.65 | 134.06 | 134.68 | 54,502,232 | +0.38(+0.28%) |
Jul 13, 2023 | 134.04 | 134.67 | 132.71 | 134.30 | 61,148,180 | +3.45(+2.63%) |
Jul 12, 2023 | 130.31 | 131.26 | 128.83 | 130.85 | 53,982,420 | +2.07(+1.61%) |
Jul 11, 2023 | 127.75 | 129.77 | 127.35 | 128.78 | 49,922,956 | +1.65(+1.30%) |
Jul 10, 2023 | 129.07 | 129.28 | 125.92 | 127.13 | 62,117,220 | -2.65(-2.04%) |
Jul 07, 2023 | 128.59 | 130.97 | 128.13 | 129.78 | 42,012,256 | +1.42(+1.11%) |
Jul 06, 2023 | 128.25 | 128.73 | 127.37 | 128.36 | 40,676,824 | -2.02(-1.55%) |
Jul 05, 2023 | 130.24 | 131.40 | 129.64 | 130.38 | 35,859,000 | +0.16(+0.12%) |
Jul 03, 2023 | 130.82 | 131.85 | 130.06 | 130.22 | 28,265,092 | -0.14(-0.11%) |
Jun 30, 2023 | 129.47 | 131.25 | 128.95 | 130.36 | 54,410,124 | +2.46(+1.92%) |
Jun 29, 2023 | 128.77 | 129.26 | 127.25 | 127.90 | 40,716,432 | -1.14(-0.88%) |
Jun 28, 2023 | 128.94 | 131.48 | 128.44 | 129.04 | 52,142,504 | -0.14(-0.11%) |
Jun 27, 2023 | 128.63 | 130.09 | 127.55 | 129.18 | 46,764,432 | +1.85(+1.45%) |
Jun 26, 2023 | 129.33 | 131.49 | 127.10 | 127.33 | 59,939,596 | -2.00(-1.55%) |
Jun 23, 2023 | 129.11 | 130.84 | 128.28 | 129.33 | 72,306,384 | -0.82(-0.63%) |
Jun 22, 2023 | 125.31 | 130.33 | 125.14 | 130.15 | 90,263,168 | +5.32(+4.26%) |
Jun 21, 2023 | 125.64 | 126.73 | 123.85 | 124.83 | 52,111,432 | -0.95(-0.76%) |
Jun 20, 2023 | 124.97 | 127.25 | 124.50 | 125.78 | 56,890,040 | +0.29(+0.23%) |
Jun 16, 2023 | 127.71 | 127.90 | 125.30 | 125.49 | 84,247,216 | -1.57(-1.24%) |
Jun 15, 2023 | 125.21 | 127.69 | 124.32 | 127.06 | 60,439,776 | +0.64(+0.51%) |
Jun 14, 2023 | 126.70 | 126.95 | 124.12 | 126.42 | 52,397,176 | -0.24(-0.19%) |
Jun 13, 2023 | 128.12 | 128.41 | 125.18 | 126.66 | 50,517,220 | +0.09(+0.07%) |
Jun 12, 2023 | 124.02 | 126.78 | 123.53 | 126.57 | 51,384,788 | +3.14(+2.54%) |
Jun 09, 2023 | 124.08 | 125.80 | 123.19 | 123.43 | 51,396,020 | -0.82(-0.66%) |
Jun 08, 2023 | 123.01 | 125.62 | 122.26 | 124.25 | 62,114,880 | +3.02(+2.49%) |
Jun 07, 2023 | 127.01 | 127.36 | 120.63 | 121.23 | 95,617,376 | -5.38(-4.25%) |
Jun 06, 2023 | 125.07 | 127.40 | 125.00 | 126.61 | 45,662,296 | +1.31(+1.05%) |
Jun 05, 2023 | 123.36 | 125.80 | 123.03 | 125.30 | 47,923,016 | +1.05(+0.85%) |
Jun 02, 2023 | 124.92 | 126.39 | 124.02 | 124.25 | 61,264,660 | +1.48(+1.21%) |
Jun 01, 2023 | 120.69 | 123.49 | 119.93 | 122.77 | 54,349,752 | +2.19(+1.82%) |
May 31, 2023 | 121.45 | 122.04 | 119.17 | 120.58 | 72,785,624 | -1.08(-0.89%) |
May 30, 2023 | 122.37 | 122.92 | 119.86 | 121.66 | 64,268,488 | +1.55(+1.29%) |
May 26, 2023 | 116.04 | 121.50 | 116.02 | 120.11 | 96,784,888 | +5.11(+4.44%) |
May 25, 2023 | 116.63 | 116.87 | 114.31 | 115.00 | 66,488,556 | -1.75(-1.50%) |
May 24, 2023 | 115.35 | 117.34 | 115.02 | 116.75 | 63,408,920 | +1.76(+1.53%) |
May 23, 2023 | 114.27 | 117.14 | 113.78 | 114.99 | 67,593,768 | -0.02(-0.02%) |
May 22, 2023 | 116.77 | 116.77 | 114.25 | 115.01 | 70,672,824 | -1.24(-1.07%) |
May 19, 2023 | 118.16 | 118.31 | 115.70 | 116.25 | 55,056,316 | -1.90(-1.61%) |
May 18, 2023 | 116.69 | 118.60 | 116.33 | 118.15 | 73,537,736 | +2.65(+2.29%) |
May 17, 2023 | 114.89 | 115.83 | 114.22 | 115.50 | 65,608,500 | +2.10(+1.85%) |
May 16, 2023 | 111.05 | 114.79 | 111.05 | 113.40 | 71,413,248 | +2.20(+1.98%) |
May 15, 2023 | 111.15 | 112.29 | 109.25 | 111.20 | 52,984,104 | +0.94(+0.85%) |
May 12, 2023 | 112.16 | 112.64 | 109.32 | 110.26 | 49,852,680 | -1.92(-1.71%) |
May 11, 2023 | 111.03 | 113.28 | 110.49 | 112.18 | 74,880,432 | +1.99(+1.81%) |
May 10, 2023 | 108.10 | 110.67 | 108.05 | 110.19 | 78,598,112 | +3.57(+3.35%) |
May 09, 2023 | 105.48 | 106.79 | 105.16 | 106.62 | 44,053,896 | +0.79(+0.75%) |
May 08, 2023 | 105.04 | 106.09 | 104.70 | 105.83 | 49,416,172 | +0.17(+0.17%) |
May 05, 2023 | 104.27 | 105.76 | 103.55 | 105.66 | 58,101,600 | +1.66(+1.59%) |
May 04, 2023 | 104.04 | 105.39 | 103.31 | 104.00 | 45,296,876 | +0.35(+0.34%) |
May 03, 2023 | 103.74 | 105.95 | 103.28 | 103.65 | 65,014,284 | +0.02(+0.02%) |
May 02, 2023 | 101.47 | 103.90 | 101.15 | 103.63 | 73,429,584 | +1.58(+1.55%) |