Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 114.08 | 114.39 | 113.36 | 113.88 | 4,138,696 | -0.15(-0.13%) |
Jul 28, 2023 | 115.17 | 115.49 | 113.66 | 114.03 | 4,485,854 | -1.03(-0.89%) |
Jul 27, 2023 | 115.20 | 116.89 | 114.57 | 115.06 | 6,198,348 | +0.70(+0.61%) |
Jul 26, 2023 | 116.78 | 117.02 | 113.10 | 114.36 | 7,564,803 | -2.43(-2.08%) |
Jul 25, 2023 | 114.14 | 117.59 | 113.28 | 116.80 | 17,073,274 | +6.89(+6.27%) |
Jul 24, 2023 | 110.06 | 110.63 | 109.72 | 109.91 | 5,346,552 | -0.08(-0.07%) |
Jul 21, 2023 | 111.09 | 111.53 | 109.48 | 109.99 | 8,317,987 | -0.91(-0.82%) |
Jul 20, 2023 | 109.70 | 111.49 | 109.62 | 110.89 | 4,130,158 | +1.35(+1.23%) |
Jul 19, 2023 | 109.99 | 110.46 | 108.49 | 109.55 | 4,486,713 | -1.17(-1.05%) |
Jul 18, 2023 | 110.55 | 111.48 | 110.17 | 110.71 | 3,584,616 | -0.08(-0.07%) |
Jul 17, 2023 | 110.08 | 111.80 | 109.81 | 110.79 | 3,648,831 | +0.86(+0.78%) |
Jul 14, 2023 | 110.65 | 110.87 | 109.69 | 109.94 | 2,726,372 | -1.00(-0.90%) |
Jul 13, 2023 | 110.90 | 111.47 | 110.47 | 110.93 | 2,783,711 | +0.08(+0.07%) |
Jul 12, 2023 | 110.94 | 111.62 | 110.54 | 110.85 | 4,325,684 | -0.02(-0.02%) |
Jul 11, 2023 | 110.39 | 111.18 | 109.89 | 110.87 | 3,799,783 | +0.69(+0.62%) |
Jul 10, 2023 | 108.07 | 110.39 | 108.03 | 110.19 | 4,646,374 | +2.33(+2.16%) |
Jul 07, 2023 | 106.73 | 108.45 | 106.53 | 107.85 | 3,880,744 | +0.90(+0.84%) |
Jul 06, 2023 | 107.59 | 108.33 | 106.45 | 106.96 | 3,681,083 | -1.27(-1.18%) |
Jul 05, 2023 | 107.80 | 108.56 | 107.34 | 108.23 | 3,676,350 | +0.37(+0.34%) |
Jul 03, 2023 | 108.64 | 108.91 | 106.89 | 107.86 | 2,983,547 | -1.56(-1.43%) |
Jun 30, 2023 | 108.57 | 109.83 | 108.18 | 109.43 | 7,411,478 | +2.10(+1.96%) |
Jun 29, 2023 | 105.81 | 107.41 | 105.63 | 107.33 | 3,261,271 | +0.69(+0.65%) |
Jun 28, 2023 | 104.88 | 106.96 | 104.56 | 106.64 | 4,829,036 | +2.12(+2.03%) |
Jun 27, 2023 | 104.23 | 104.80 | 103.95 | 104.52 | 4,785,889 | +0.47(+0.45%) |
Jun 26, 2023 | 103.13 | 104.70 | 102.96 | 104.05 | 4,267,352 | +0.67(+0.65%) |
Jun 23, 2023 | 102.69 | 103.97 | 102.24 | 103.38 | 6,045,349 | -1.04(-0.99%) |
Jun 22, 2023 | 104.26 | 105.38 | 104.23 | 104.42 | 4,240,032 | -0.23(-0.22%) |
Jun 21, 2023 | 103.24 | 105.28 | 103.18 | 104.64 | 4,793,660 | +1.03(+0.99%) |
Jun 20, 2023 | 105.67 | 105.80 | 103.01 | 103.62 | 6,464,361 | -2.26(-2.14%) |
Jun 16, 2023 | 105.54 | 108.48 | 105.53 | 105.88 | 11,001,509 | +0.88(+0.83%) |
Jun 15, 2023 | 104.04 | 105.23 | 103.59 | 105.00 | 6,996,595 | +0.71(+0.68%) |
Jun 14, 2023 | 106.31 | 106.39 | 103.56 | 104.30 | 5,481,795 | -2.03(-1.91%) |
Jun 13, 2023 | 105.62 | 106.74 | 105.40 | 106.33 | 4,335,319 | +0.51(+0.48%) |
Jun 12, 2023 | 105.90 | 106.48 | 105.24 | 105.82 | 3,748,092 | -0.07(-0.07%) |
Jun 09, 2023 | 105.88 | 106.14 | 104.67 | 105.89 | 3,499,709 | +0.23(+0.22%) |
Jun 08, 2023 | 105.43 | 106.81 | 105.22 | 105.66 | 3,587,571 | -0.01(-0.01%) |
Jun 07, 2023 | 106.23 | 106.92 | 105.23 | 105.67 | 7,307,415 | +0.62(+0.59%) |
Jun 06, 2023 | 103.93 | 105.70 | 103.70 | 105.05 | 6,243,172 | +1.35(+1.31%) |
Jun 05, 2023 | 104.72 | 105.44 | 103.70 | 103.70 | 4,412,243 | -1.69(-1.61%) |
Jun 02, 2023 | 105.09 | 106.30 | 104.13 | 105.39 | 5,990,803 | +1.13(+1.08%) |
Jun 01, 2023 | 100.82 | 104.76 | 100.68 | 104.27 | 6,246,552 | +3.13(+3.09%) |
May 31, 2023 | 100.93 | 101.45 | 99.32 | 101.14 | 10,702,737 | -0.87(-0.85%) |
May 30, 2023 | 102.62 | 102.67 | 100.27 | 102.00 | 5,686,966 | -0.34(-0.33%) |
May 26, 2023 | 101.20 | 103.55 | 101.17 | 102.34 | 5,445,210 | +1.21(+1.20%) |
May 25, 2023 | 101.01 | 101.70 | 100.15 | 101.13 | 5,398,782 | +0.54(+0.53%) |
May 24, 2023 | 100.89 | 101.08 | 99.52 | 100.59 | 5,027,273 | -0.72(-0.71%) |
May 23, 2023 | 103.46 | 103.74 | 100.89 | 101.31 | 4,597,292 | -2.84(-2.73%) |
May 22, 2023 | 103.70 | 105.53 | 103.70 | 104.15 | 4,002,343 | +0.29(+0.28%) |
May 19, 2023 | 104.12 | 105.37 | 103.44 | 103.86 | 5,793,058 | +0.25(+0.24%) |
May 18, 2023 | 102.49 | 103.88 | 101.34 | 103.61 | 4,621,129 | +0.54(+0.52%) |
May 17, 2023 | 101.48 | 103.18 | 101.16 | 103.07 | 5,505,309 | +2.33(+2.31%) |
May 16, 2023 | 100.84 | 101.83 | 100.50 | 100.74 | 4,426,030 | -0.87(-0.85%) |
May 15, 2023 | 98.76 | 101.92 | 98.64 | 101.61 | 6,414,886 | +3.19(+3.24%) |
May 12, 2023 | 99.20 | 99.61 | 97.33 | 98.42 | 3,471,415 | -0.71(-0.71%) |
May 11, 2023 | 99.02 | 99.59 | 98.44 | 99.13 | 4,100,191 | -0.03(-0.03%) |
May 10, 2023 | 101.09 | 101.28 | 98.08 | 99.16 | 4,048,264 | -1.45(-1.45%) |
May 09, 2023 | 100.38 | 101.51 | 100.38 | 100.61 | 5,223,675 | +0.08(+0.08%) |
May 08, 2023 | 99.83 | 100.72 | 99.83 | 100.53 | 3,430,690 | +0.68(+0.68%) |
May 05, 2023 | 100.19 | 101.37 | 99.37 | 99.85 | 5,049,740 | +0.92(+0.93%) |
May 04, 2023 | 101.10 | 101.36 | 97.03 | 98.94 | 7,254,669 | -2.44(-2.41%) |
May 03, 2023 | 101.49 | 102.55 | 100.92 | 101.38 | 4,740,192 | +0.26(+0.26%) |
May 02, 2023 | 100.22 | 101.64 | 99.80 | 101.12 | 5,996,404 | +0.33(+0.33%) |