Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 132.73 | 133.53 | 131.78 | 132.72 | 28,060,040 | +0.14(+0.11%) |
Jul 28, 2023 | 130.78 | 133.74 | 130.57 | 132.58 | 37,139,952 | +3.18(+2.46%) |
Jul 27, 2023 | 131.67 | 133.24 | 128.79 | 129.40 | 45,242,608 | +0.13(+0.10%) |
Jul 26, 2023 | 130.07 | 130.98 | 128.32 | 129.27 | 61,655,244 | +7.06(+5.78%) |
Jul 25, 2023 | 121.36 | 123.14 | 121.02 | 122.21 | 52,380,676 | +0.68(+0.56%) |
Jul 24, 2023 | 121.66 | 123.00 | 120.98 | 121.53 | 29,708,436 | +1.51(+1.26%) |
Jul 21, 2023 | 120.62 | 120.99 | 118.73 | 120.02 | 77,535,040 | +0.82(+0.69%) |
Jul 20, 2023 | 121.42 | 124.09 | 118.22 | 119.20 | 37,884,608 | -2.83(-2.32%) |
Jul 19, 2023 | 124.60 | 125.18 | 121.80 | 122.03 | 37,216,560 | -1.73(-1.40%) |
Jul 18, 2023 | 124.60 | 124.68 | 122.96 | 123.76 | 26,213,874 | -0.89(-0.71%) |
Jul 17, 2023 | 125.94 | 127.10 | 124.19 | 124.65 | 25,700,648 | -0.77(-0.61%) |
Jul 14, 2023 | 124.80 | 126.78 | 123.49 | 125.42 | 33,283,248 | +0.88(+0.71%) |
Jul 13, 2023 | 120.93 | 124.83 | 120.45 | 124.54 | 44,268,448 | +5.61(+4.72%) |
Jul 12, 2023 | 118.80 | 120.33 | 118.41 | 118.93 | 30,398,538 | +1.79(+1.53%) |
Jul 11, 2023 | 116.29 | 117.71 | 115.35 | 117.14 | 23,071,392 | +0.69(+0.59%) |
Jul 10, 2023 | 118.30 | 118.31 | 116.14 | 116.45 | 35,344,692 | -3.03(-2.54%) |
Jul 07, 2023 | 120.10 | 121.05 | 119.40 | 119.48 | 21,709,736 | -0.63(-0.52%) |
Jul 06, 2023 | 119.79 | 120.30 | 118.40 | 120.11 | 24,769,638 | -1.64(-1.35%) |
Jul 05, 2023 | 119.24 | 122.61 | 119.23 | 121.75 | 27,568,190 | +1.85(+1.54%) |
Jul 03, 2023 | 119.24 | 120.19 | 118.82 | 119.90 | 14,468,252 | +0.20(+0.17%) |
Jun 30, 2023 | 120.17 | 121.08 | 119.69 | 119.70 | 29,543,568 | +0.60(+0.50%) |
Jun 29, 2023 | 119.24 | 120.06 | 118.30 | 119.10 | 24,085,984 | -1.09(-0.91%) |
Jun 28, 2023 | 117.09 | 120.39 | 116.85 | 120.19 | 27,080,376 | +1.86(+1.57%) |
Jun 27, 2023 | 117.08 | 119.08 | 116.10 | 118.33 | 39,520,376 | -0.01(-0.01%) |
Jun 26, 2023 | 120.76 | 122.00 | 118.27 | 118.34 | 33,860,048 | -4.00(-3.27%) |
Jun 23, 2023 | 121.38 | 122.79 | 121.06 | 122.34 | 35,807,080 | -0.81(-0.66%) |
Jun 22, 2023 | 120.00 | 123.24 | 118.83 | 123.15 | 26,937,878 | +2.60(+2.16%) |
Jun 21, 2023 | 122.40 | 122.66 | 120.10 | 120.55 | 30,295,462 | -2.55(-2.07%) |
Jun 20, 2023 | 122.93 | 124.57 | 122.14 | 123.10 | 26,089,340 | -0.43(-0.35%) |
Jun 16, 2023 | 125.93 | 126.11 | 123.28 | 123.53 | 45,565,608 | -1.58(-1.26%) |
Jun 15, 2023 | 123.14 | 125.46 | 122.40 | 125.11 | 35,241,508 | +1.44(+1.16%) |
Jun 14, 2023 | 123.10 | 124.05 | 121.45 | 123.67 | 30,585,808 | -0.16(-0.13%) |
Jun 13, 2023 | 124.98 | 125.16 | 123.18 | 123.83 | 22,257,360 | +0.19(+0.15%) |
Jun 12, 2023 | 122.79 | 124.05 | 121.66 | 123.64 | 28,321,494 | +1.41(+1.15%) |
Jun 09, 2023 | 122.25 | 123.75 | 121.91 | 122.23 | 23,778,440 | +0.09(+0.07%) |
Jun 08, 2023 | 122.22 | 123.22 | 121.24 | 122.14 | 29,365,052 | -0.36(-0.29%) |
Jun 07, 2023 | 126.97 | 129.04 | 122.12 | 122.50 | 52,523,024 | -4.81(-3.78%) |
Jun 06, 2023 | 126.01 | 128.29 | 125.36 | 127.31 | 26,641,456 | +1.30(+1.03%) |
Jun 05, 2023 | 124.01 | 127.43 | 123.84 | 126.01 | 32,290,096 | +1.34(+1.07%) |
Jun 02, 2023 | 123.99 | 126.15 | 123.76 | 124.67 | 26,980,272 | +0.95(+0.77%) |
Jun 01, 2023 | 122.82 | 124.42 | 122.62 | 123.72 | 30,765,592 | +0.85(+0.69%) |
May 31, 2023 | 122.75 | 124.06 | 122.50 | 122.87 | 37,317,172 | -0.80(-0.65%) |
May 30, 2023 | 125.64 | 125.66 | 122.00 | 123.67 | 35,064,624 | -0.94(-0.75%) |
May 26, 2023 | 123.17 | 125.26 | 122.45 | 124.61 | 35,635,940 | +1.13(+0.92%) |
May 25, 2023 | 124.52 | 125.32 | 121.96 | 123.48 | 42,314,800 | +2.58(+2.13%) |
May 24, 2023 | 121.12 | 121.91 | 119.86 | 120.90 | 34,137,716 | -1.66(-1.35%) |
May 23, 2023 | 124.16 | 124.62 | 122.21 | 122.56 | 34,018,704 | -2.49(-1.99%) |
May 22, 2023 | 122.94 | 126.43 | 122.74 | 125.05 | 35,221,464 | +2.29(+1.87%) |
May 19, 2023 | 123.55 | 125.97 | 122.15 | 122.76 | 41,353,448 | -0.07(-0.06%) |
May 18, 2023 | 120.95 | 123.31 | 120.83 | 122.83 | 35,399,728 | +1.99(+1.65%) |
May 17, 2023 | 119.61 | 121.67 | 118.89 | 120.84 | 33,310,502 | +1.33(+1.11%) |
May 16, 2023 | 116.49 | 120.75 | 116.43 | 119.51 | 45,008,748 | +2.95(+2.53%) |
May 15, 2023 | 116.11 | 118.48 | 116.01 | 116.56 | 36,250,032 | -0.95(-0.81%) |
May 12, 2023 | 116.68 | 117.88 | 116.11 | 117.51 | 41,238,908 | +0.94(+0.81%) |
May 11, 2023 | 115.39 | 117.92 | 114.41 | 116.57 | 78,896,904 | +4.82(+4.31%) |
May 10, 2023 | 107.97 | 112.94 | 107.93 | 111.75 | 63,113,128 | +4.40(+4.10%) |
May 09, 2023 | 108.39 | 110.15 | 107.19 | 107.35 | 36,343,844 | -0.42(-0.39%) |
May 08, 2023 | 105.18 | 107.96 | 105.16 | 107.77 | 26,490,164 | +2.20(+2.08%) |
May 05, 2023 | 104.82 | 105.88 | 104.11 | 105.57 | 26,639,256 | +0.88(+0.84%) |
May 04, 2023 | 105.49 | 105.60 | 103.97 | 104.69 | 23,399,888 | -0.72(-0.68%) |
May 03, 2023 | 105.53 | 107.49 | 104.96 | 105.41 | 21,776,056 | +0.09(+0.09%) |
May 02, 2023 | 107.14 | 107.20 | 103.71 | 105.32 | 30,985,922 | -1.88(-1.75%) |