Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 128.77 | 130.60 | 128.66 | 129.74 | 4,169,390 | +1.16(+0.90%) |
Jul 28, 2023 | 126.88 | 128.69 | 126.48 | 128.58 | 2,623,952 | +2.19(+1.74%) |
Jul 27, 2023 | 127.46 | 128.11 | 124.91 | 126.38 | 3,103,417 | -0.75(-0.59%) |
Jul 26, 2023 | 124.59 | 127.85 | 124.56 | 127.14 | 2,972,335 | +1.70(+1.35%) |
Jul 25, 2023 | 124.65 | 126.90 | 124.00 | 125.44 | 3,070,588 | +0.22(+0.17%) |
Jul 24, 2023 | 123.38 | 126.72 | 123.10 | 125.22 | 3,156,022 | +2.51(+2.04%) |
Jul 21, 2023 | 121.92 | 123.05 | 120.90 | 122.72 | 2,652,804 | +1.53(+1.26%) |
Jul 20, 2023 | 119.97 | 121.23 | 119.07 | 121.19 | 3,220,583 | +2.09(+1.75%) |
Jul 19, 2023 | 116.51 | 119.20 | 116.51 | 119.10 | 2,956,084 | +2.61(+2.24%) |
Jul 18, 2023 | 115.02 | 118.59 | 115.02 | 116.48 | 2,372,661 | +1.27(+1.10%) |
Jul 17, 2023 | 115.13 | 116.43 | 114.38 | 115.22 | 2,170,864 | -0.27(-0.24%) |
Jul 14, 2023 | 116.59 | 116.59 | 114.64 | 115.49 | 2,058,217 | -1.47(-1.26%) |
Jul 13, 2023 | 116.98 | 118.15 | 115.88 | 116.96 | 2,434,561 | -0.04(-0.03%) |
Jul 12, 2023 | 118.02 | 119.41 | 116.47 | 117.00 | 2,459,287 | -0.05(-0.04%) |
Jul 11, 2023 | 115.59 | 117.32 | 115.04 | 117.05 | 2,718,396 | +2.12(+1.84%) |
Jul 10, 2023 | 114.68 | 116.01 | 114.26 | 114.93 | 2,647,877 | -0.18(-0.15%) |
Jul 07, 2023 | 110.56 | 116.16 | 110.41 | 115.11 | 4,252,534 | +4.56(+4.13%) |
Jul 06, 2023 | 112.57 | 113.04 | 110.04 | 110.54 | 3,161,787 | -2.80(-2.47%) |
Jul 05, 2023 | 114.80 | 114.99 | 112.81 | 113.34 | 2,847,404 | -1.30(-1.13%) |
Jul 03, 2023 | 114.27 | 115.68 | 113.95 | 114.64 | 1,576,071 | +0.92(+0.81%) |
Jun 30, 2023 | 113.91 | 114.57 | 112.65 | 113.72 | 2,721,702 | +0.25(+0.22%) |
Jun 29, 2023 | 112.41 | 114.11 | 112.26 | 113.47 | 2,383,675 | +1.21(+1.08%) |
Jun 28, 2023 | 111.08 | 112.50 | 110.10 | 112.26 | 2,578,060 | +1.09(+0.98%) |
Jun 27, 2023 | 110.35 | 111.85 | 109.65 | 111.17 | 2,400,988 | +0.92(+0.83%) |
Jun 26, 2023 | 108.76 | 110.89 | 108.53 | 110.25 | 2,411,393 | +1.37(+1.25%) |
Jun 23, 2023 | 107.00 | 109.27 | 107.00 | 108.89 | 3,625,530 | +0.21(+0.20%) |
Jun 22, 2023 | 107.58 | 109.13 | 106.19 | 108.67 | 2,985,495 | -0.56(-0.52%) |
Jun 21, 2023 | 107.73 | 110.35 | 107.23 | 109.24 | 3,017,974 | +1.03(+0.95%) |
Jun 20, 2023 | 110.12 | 110.34 | 107.96 | 108.20 | 3,913,084 | -2.29(-2.07%) |
Jun 16, 2023 | 111.25 | 111.68 | 109.81 | 110.50 | 11,042,982 | -0.53(-0.47%) |
Jun 15, 2023 | 109.05 | 111.67 | 109.05 | 111.02 | 3,322,201 | +2.14(+1.96%) |
Jun 14, 2023 | 110.66 | 111.29 | 107.91 | 108.89 | 3,231,605 | -0.84(-0.76%) |
Jun 13, 2023 | 110.94 | 112.75 | 109.55 | 109.72 | 3,255,281 | +0.13(+0.12%) |
Jun 12, 2023 | 108.35 | 111.02 | 108.31 | 109.60 | 3,141,101 | -0.62(-0.57%) |
Jun 09, 2023 | 109.96 | 110.74 | 108.48 | 110.22 | 2,767,477 | +0.57(+0.52%) |
Jun 08, 2023 | 111.19 | 111.76 | 107.77 | 109.66 | 3,907,732 | -1.65(-1.48%) |
Jun 07, 2023 | 106.44 | 111.34 | 106.25 | 111.31 | 4,193,947 | +4.96(+4.67%) |
Jun 06, 2023 | 104.41 | 106.71 | 104.31 | 106.34 | 3,024,226 | +0.33(+0.31%) |
Jun 05, 2023 | 106.72 | 107.80 | 104.95 | 106.01 | 3,077,116 | -0.22(-0.20%) |
Jun 02, 2023 | 105.28 | 107.17 | 104.13 | 106.22 | 3,719,328 | +2.97(+2.87%) |
Jun 01, 2023 | 102.85 | 104.62 | 102.23 | 103.26 | 4,285,732 | +0.94(+0.92%) |
May 31, 2023 | 103.00 | 103.92 | 101.75 | 102.32 | 13,156,110 | -2.81(-2.67%) |
May 30, 2023 | 103.91 | 105.55 | 103.54 | 105.13 | 4,205,688 | -1.00(-0.94%) |
May 26, 2023 | 107.46 | 107.58 | 105.03 | 106.13 | 3,567,341 | -0.69(-0.65%) |
May 25, 2023 | 106.33 | 107.08 | 104.78 | 106.82 | 3,996,606 | -0.99(-0.92%) |
May 24, 2023 | 108.31 | 108.65 | 106.49 | 107.81 | 3,792,347 | +0.60(+0.56%) |
May 23, 2023 | 108.14 | 108.76 | 106.72 | 107.21 | 4,082,712 | -0.69(-0.64%) |
May 22, 2023 | 107.80 | 109.02 | 107.63 | 107.90 | 3,076,133 | +0.31(+0.29%) |
May 19, 2023 | 109.05 | 109.38 | 107.14 | 107.59 | 2,384,352 | -0.65(-0.60%) |
May 18, 2023 | 107.24 | 108.56 | 105.99 | 108.24 | 3,444,105 | +0.34(+0.32%) |
May 17, 2023 | 105.65 | 108.52 | 104.46 | 107.90 | 3,830,282 | +3.78(+3.63%) |
May 16, 2023 | 107.17 | 108.11 | 103.85 | 104.12 | 4,628,893 | -3.05(-2.85%) |
May 15, 2023 | 106.96 | 108.44 | 106.10 | 107.17 | 4,064,873 | +0.73(+0.68%) |
May 12, 2023 | 107.69 | 108.26 | 105.67 | 106.44 | 3,365,685 | -0.21(-0.20%) |
May 11, 2023 | 106.16 | 108.18 | 105.58 | 106.66 | 3,695,067 | -1.57(-1.45%) |
May 10, 2023 | 108.04 | 109.44 | 105.87 | 108.23 | 5,242,419 | +0.76(+0.70%) |
May 09, 2023 | 104.51 | 108.39 | 104.32 | 107.47 | 5,820,046 | +2.16(+2.05%) |
May 08, 2023 | 105.13 | 106.36 | 104.34 | 105.31 | 4,583,825 | +1.75(+1.69%) |
May 05, 2023 | 104.55 | 105.07 | 103.34 | 103.56 | 4,491,604 | +1.78(+1.75%) |
May 04, 2023 | 106.11 | 107.02 | 101.17 | 101.77 | 7,570,798 | -4.85(-4.55%) |
May 03, 2023 | 111.76 | 113.12 | 106.46 | 106.63 | 6,849,275 | -6.68(-5.90%) |
May 02, 2023 | 118.18 | 118.60 | 110.98 | 113.31 | 5,514,717 | -5.32(-4.48%) |