Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 129.40 | 131.23 | 129.28 | 130.37 | 4,149,346 | +1.17(+0.90%) |
Jul 28, 2023 | 127.49 | 129.31 | 127.09 | 129.20 | 2,611,337 | +2.21(+1.74%) |
Jul 27, 2023 | 128.07 | 128.73 | 125.52 | 126.99 | 3,088,497 | -0.75(-0.59%) |
Jul 26, 2023 | 125.19 | 128.47 | 125.16 | 127.75 | 2,958,045 | +1.70(+1.35%) |
Jul 25, 2023 | 125.25 | 127.51 | 124.60 | 126.04 | 3,055,826 | +0.22(+0.17%) |
Jul 24, 2023 | 123.98 | 127.34 | 123.70 | 125.83 | 3,140,850 | +2.52(+2.04%) |
Jul 21, 2023 | 122.51 | 123.64 | 121.48 | 123.31 | 2,640,051 | +1.54(+1.26%) |
Jul 20, 2023 | 120.55 | 121.82 | 119.64 | 121.77 | 3,205,100 | +2.10(+1.75%) |
Jul 19, 2023 | 117.08 | 119.77 | 117.08 | 119.67 | 2,941,873 | +2.63(+2.24%) |
Jul 18, 2023 | 115.58 | 119.16 | 115.58 | 117.05 | 2,361,255 | +1.27(+1.10%) |
Jul 17, 2023 | 115.69 | 116.99 | 114.94 | 115.77 | 2,160,428 | -0.27(-0.24%) |
Jul 14, 2023 | 117.16 | 117.16 | 115.19 | 116.05 | 2,048,323 | -1.48(-1.26%) |
Jul 13, 2023 | 117.55 | 118.72 | 116.44 | 117.53 | 2,422,857 | -0.04(-0.03%) |
Jul 12, 2023 | 118.59 | 119.98 | 117.04 | 117.57 | 2,447,464 | -0.05(-0.04%) |
Jul 11, 2023 | 116.14 | 117.88 | 115.60 | 117.61 | 2,705,328 | +2.13(+1.84%) |
Jul 10, 2023 | 115.23 | 116.57 | 114.81 | 115.49 | 2,635,147 | -0.18(-0.15%) |
Jul 07, 2023 | 111.10 | 116.72 | 110.94 | 115.67 | 4,232,090 | +4.59(+4.13%) |
Jul 06, 2023 | 113.12 | 113.59 | 110.57 | 111.08 | 3,146,587 | -2.81(-2.47%) |
Jul 05, 2023 | 115.35 | 115.55 | 113.35 | 113.89 | 2,833,715 | -1.30(-1.13%) |
Jul 03, 2023 | 114.82 | 116.24 | 114.50 | 115.19 | 1,568,494 | +0.92(+0.81%) |
Jun 30, 2023 | 114.46 | 115.13 | 113.19 | 114.27 | 2,708,617 | +0.25(+0.22%) |
Jun 29, 2023 | 112.95 | 114.67 | 112.80 | 114.02 | 2,372,216 | +1.22(+1.08%) |
Jun 28, 2023 | 111.62 | 113.05 | 110.63 | 112.80 | 2,565,666 | +1.10(+0.98%) |
Jun 27, 2023 | 110.88 | 112.39 | 110.18 | 111.71 | 2,389,446 | +0.92(+0.83%) |
Jun 26, 2023 | 109.28 | 111.42 | 109.05 | 110.78 | 2,399,800 | +1.37(+1.25%) |
Jun 23, 2023 | 107.52 | 109.80 | 107.52 | 109.41 | 3,608,101 | +0.22(+0.20%) |
Jun 22, 2023 | 108.10 | 109.66 | 106.71 | 109.20 | 2,971,143 | -0.57(-0.52%) |
Jun 21, 2023 | 108.25 | 110.88 | 107.75 | 109.77 | 3,003,466 | +1.04(+0.96%) |
Jun 20, 2023 | 110.66 | 110.87 | 108.48 | 108.73 | 3,894,272 | -2.30(-2.07%) |
Jun 16, 2023 | 111.78 | 112.22 | 110.34 | 111.03 | 10,989,894 | -0.53(-0.48%) |
Jun 15, 2023 | 109.58 | 112.20 | 109.58 | 111.56 | 3,306,230 | +2.15(+1.96%) |
Jun 14, 2023 | 111.20 | 111.82 | 108.43 | 109.41 | 3,216,069 | -0.84(-0.76%) |
Jun 13, 2023 | 111.48 | 113.29 | 110.08 | 110.25 | 3,239,631 | +0.13(+0.12%) |
Jun 12, 2023 | 108.87 | 111.56 | 108.83 | 110.13 | 3,126,001 | -0.63(-0.57%) |
Jun 09, 2023 | 110.49 | 111.27 | 109.00 | 110.75 | 2,754,172 | +0.57(+0.52%) |
Jun 08, 2023 | 111.72 | 112.30 | 108.28 | 110.19 | 3,888,946 | -1.66(-1.48%) |
Jun 07, 2023 | 106.95 | 111.88 | 106.77 | 111.84 | 4,173,785 | +4.99(+4.67%) |
Jun 06, 2023 | 104.91 | 107.23 | 104.82 | 106.85 | 3,009,687 | +0.33(+0.31%) |
Jun 05, 2023 | 107.24 | 108.32 | 105.45 | 106.52 | 3,062,323 | -0.22(-0.20%) |
Jun 02, 2023 | 105.79 | 107.69 | 104.63 | 106.74 | 3,701,447 | +2.98(+2.87%) |
Jun 01, 2023 | 103.35 | 105.13 | 102.72 | 103.76 | 4,265,129 | +0.94(+0.91%) |
May 31, 2023 | 103.50 | 104.42 | 102.24 | 102.82 | 13,092,863 | -2.82(-2.67%) |
May 30, 2023 | 104.41 | 106.06 | 104.04 | 105.64 | 4,185,469 | -1.00(-0.94%) |
May 26, 2023 | 107.98 | 108.10 | 105.54 | 106.64 | 3,550,191 | -0.70(-0.65%) |
May 25, 2023 | 106.84 | 107.60 | 105.29 | 107.33 | 3,977,392 | -1.00(-0.92%) |
May 24, 2023 | 108.83 | 109.18 | 107.00 | 108.33 | 3,774,115 | +0.61(+0.56%) |
May 23, 2023 | 108.67 | 109.28 | 107.24 | 107.73 | 4,063,084 | -0.69(-0.64%) |
May 22, 2023 | 108.32 | 109.55 | 108.15 | 108.42 | 3,061,345 | +0.31(+0.29%) |
May 19, 2023 | 109.58 | 109.91 | 107.66 | 108.11 | 2,372,889 | -0.66(-0.60%) |
May 18, 2023 | 107.76 | 109.08 | 106.50 | 108.77 | 3,427,548 | +0.34(+0.32%) |
May 17, 2023 | 106.16 | 109.05 | 104.97 | 108.42 | 3,811,869 | +3.80(+3.63%) |
May 16, 2023 | 107.69 | 108.63 | 104.36 | 104.62 | 4,606,639 | -3.07(-2.85%) |
May 15, 2023 | 107.47 | 108.96 | 106.61 | 107.69 | 4,045,332 | +0.73(+0.68%) |
May 12, 2023 | 108.21 | 108.79 | 106.18 | 106.96 | 3,349,505 | -0.22(-0.20%) |
May 11, 2023 | 106.67 | 108.70 | 106.09 | 107.17 | 3,677,304 | -1.58(-1.45%) |
May 10, 2023 | 108.56 | 109.97 | 106.38 | 108.75 | 5,217,216 | +0.76(+0.70%) |
May 09, 2023 | 105.01 | 108.91 | 104.83 | 107.99 | 5,792,066 | +2.17(+2.05%) |
May 08, 2023 | 105.63 | 106.87 | 104.84 | 105.82 | 4,561,788 | +1.76(+1.69%) |
May 05, 2023 | 105.06 | 105.58 | 103.84 | 104.06 | 4,470,011 | +1.79(+1.75%) |
May 04, 2023 | 106.63 | 107.54 | 101.66 | 102.27 | 7,534,402 | -4.88(-4.55%) |
May 03, 2023 | 112.30 | 113.66 | 106.97 | 107.14 | 6,816,347 | -6.72(-5.90%) |
May 02, 2023 | 118.75 | 119.17 | 111.51 | 113.86 | 5,488,205 | -5.34(-4.48%) |