Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 124.20 | 124.65 | 122.69 | 123.50 | 781,916 | -0.59(-0.48%) |
Jul 28, 2023 | 125.75 | 126.35 | 123.47 | 124.09 | 1,164,883 | +0.82(+0.66%) |
Jul 27, 2023 | 123.21 | 125.86 | 122.46 | 123.27 | 1,858,217 | +0.74(+0.61%) |
Jul 26, 2023 | 120.94 | 122.99 | 120.75 | 122.53 | 701,730 | +1.08(+0.89%) |
Jul 25, 2023 | 120.51 | 123.17 | 119.56 | 121.45 | 1,068,449 | +1.96(+1.64%) |
Jul 24, 2023 | 118.98 | 119.81 | 117.98 | 119.49 | 660,917 | +0.73(+0.61%) |
Jul 21, 2023 | 119.05 | 119.31 | 117.42 | 118.77 | 689,590 | -0.67(-0.56%) |
Jul 20, 2023 | 120.88 | 120.88 | 118.69 | 119.43 | 627,649 | -0.55(-0.46%) |
Jul 19, 2023 | 120.57 | 121.25 | 119.86 | 119.98 | 1,042,012 | -1.11(-0.91%) |
Jul 18, 2023 | 117.34 | 121.43 | 117.34 | 121.09 | 1,743,234 | +2.54(+2.14%) |
Jul 17, 2023 | 116.60 | 118.63 | 115.99 | 118.55 | 1,049,668 | +1.18(+1.00%) |
Jul 14, 2023 | 119.91 | 119.91 | 116.37 | 117.38 | 1,065,616 | -2.79(-2.32%) |
Jul 13, 2023 | 119.62 | 120.26 | 118.98 | 120.17 | 1,360,696 | +0.85(+0.71%) |
Jul 12, 2023 | 117.53 | 120.15 | 117.52 | 119.32 | 1,959,407 | +3.06(+2.63%) |
Jul 11, 2023 | 114.87 | 116.58 | 113.98 | 116.26 | 1,340,479 | +1.77(+1.55%) |
Jul 10, 2023 | 114.01 | 116.67 | 113.61 | 114.49 | 1,022,874 | -0.05(-0.04%) |
Jul 07, 2023 | 110.14 | 115.63 | 110.14 | 114.54 | 1,777,716 | +4.68(+4.26%) |
Jul 06, 2023 | 110.16 | 110.30 | 107.13 | 109.85 | 2,008,220 | -2.33(-2.08%) |
Jul 05, 2023 | 112.76 | 114.77 | 111.98 | 112.19 | 2,112,423 | -2.33(-2.04%) |
Jul 03, 2023 | 113.61 | 116.00 | 113.17 | 114.52 | 529,902 | +1.10(+0.97%) |
Jun 30, 2023 | 112.88 | 114.40 | 112.18 | 113.42 | 967,356 | +1.65(+1.47%) |
Jun 29, 2023 | 111.40 | 112.69 | 111.10 | 111.77 | 1,174,634 | +0.14(+0.12%) |
Jun 28, 2023 | 110.36 | 111.76 | 109.09 | 111.64 | 960,103 | +0.82(+0.74%) |
Jun 27, 2023 | 108.95 | 111.47 | 107.36 | 110.81 | 941,355 | +2.02(+1.85%) |
Jun 26, 2023 | 105.47 | 109.44 | 105.47 | 108.80 | 1,276,262 | +1.59(+1.48%) |
Jun 23, 2023 | 103.77 | 108.02 | 103.11 | 107.21 | 2,603,662 | +2.28(+2.17%) |
Jun 22, 2023 | 104.29 | 105.72 | 102.99 | 104.93 | 1,144,160 | -1.36(-1.28%) |
Jun 21, 2023 | 105.61 | 107.70 | 105.33 | 106.29 | 1,453,070 | -0.29(-0.28%) |
Jun 20, 2023 | 109.40 | 109.42 | 104.94 | 106.58 | 1,561,770 | -5.07(-4.54%) |
Jun 16, 2023 | 113.89 | 114.46 | 111.27 | 111.66 | 2,305,956 | -2.74(-2.40%) |
Jun 15, 2023 | 113.08 | 115.24 | 111.77 | 114.40 | 1,264,544 | +0.44(+0.39%) |
Jun 14, 2023 | 115.85 | 116.34 | 113.43 | 113.96 | 1,140,650 | -1.20(-1.04%) |
Jun 13, 2023 | 112.91 | 116.26 | 112.48 | 115.15 | 870,241 | +3.13(+2.80%) |
Jun 12, 2023 | 111.50 | 113.58 | 110.77 | 112.02 | 1,565,621 | +0.73(+0.65%) |
Jun 09, 2023 | 111.73 | 112.17 | 110.52 | 111.29 | 1,958,704 | -1.97(-1.74%) |
Jun 08, 2023 | 115.55 | 115.94 | 111.98 | 113.26 | 2,311,100 | -2.09(-1.81%) |
Jun 07, 2023 | 113.44 | 115.86 | 112.65 | 115.35 | 1,912,802 | +2.23(+1.97%) |
Jun 06, 2023 | 110.62 | 113.72 | 110.46 | 113.12 | 1,444,713 | +1.58(+1.41%) |
Jun 05, 2023 | 111.79 | 112.95 | 110.51 | 111.54 | 1,561,602 | -0.79(-0.71%) |
Jun 02, 2023 | 106.25 | 112.67 | 105.74 | 112.33 | 2,142,061 | +8.41(+8.10%) |
Jun 01, 2023 | 102.08 | 104.23 | 101.32 | 103.92 | 1,120,924 | +2.04(+2.00%) |
May 31, 2023 | 104.79 | 105.06 | 101.11 | 101.88 | 4,438,555 | -3.90(-3.69%) |
May 30, 2023 | 105.08 | 106.11 | 104.13 | 105.78 | 1,722,613 | +0.57(+0.54%) |
May 26, 2023 | 104.82 | 105.34 | 103.60 | 105.21 | 1,168,025 | +1.14(+1.09%) |
May 25, 2023 | 104.52 | 104.72 | 101.76 | 104.08 | 1,628,912 | -0.63(-0.60%) |
May 24, 2023 | 106.71 | 106.75 | 103.88 | 104.70 | 1,600,431 | -1.25(-1.18%) |
May 23, 2023 | 105.65 | 107.71 | 105.19 | 105.96 | 1,076,381 | -0.31(-0.30%) |
May 22, 2023 | 105.09 | 106.89 | 104.62 | 106.27 | 965,307 | +1.10(+1.04%) |
May 19, 2023 | 106.05 | 106.05 | 104.14 | 105.17 | 1,150,656 | -0.13(-0.12%) |
May 18, 2023 | 103.50 | 105.46 | 102.94 | 105.30 | 1,031,417 | +1.76(+1.70%) |
May 17, 2023 | 101.62 | 104.04 | 101.07 | 103.54 | 1,050,702 | +2.83(+2.81%) |
May 16, 2023 | 102.51 | 103.17 | 100.43 | 100.71 | 1,310,011 | -2.35(-2.28%) |
May 15, 2023 | 99.50 | 103.17 | 98.72 | 103.06 | 1,547,423 | +4.34(+4.40%) |
May 12, 2023 | 99.40 | 100.10 | 98.10 | 98.72 | 1,366,557 | -0.43(-0.43%) |
May 11, 2023 | 98.46 | 101.65 | 98.38 | 99.15 | 2,763,010 | -1.66(-1.65%) |
May 10, 2023 | 104.01 | 104.93 | 97.29 | 100.81 | 3,857,151 | -1.58(-1.54%) |
May 09, 2023 | 102.58 | 103.18 | 101.96 | 102.39 | 1,795,642 | -1.44(-1.39%) |
May 08, 2023 | 104.80 | 104.80 | 103.14 | 103.83 | 1,601,215 | +0.11(+0.10%) |
May 05, 2023 | 101.34 | 103.76 | 100.90 | 103.72 | 1,320,383 | +4.65(+4.70%) |
May 04, 2023 | 98.38 | 100.01 | 97.40 | 99.07 | 1,514,863 | +0.44(+0.45%) |
May 03, 2023 | 99.98 | 100.59 | 97.71 | 98.63 | 1,101,180 | -1.30(-1.30%) |
May 02, 2023 | 101.05 | 101.09 | 97.79 | 99.93 | 892,205 | -2.55(-2.48%) |