Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 115.89 | 116.73 | 115.22 | 115.40 | 333,879 | -0.40(-0.34%) |
Jul 28, 2023 | 116.97 | 117.08 | 115.74 | 115.80 | 318,280 | -0.31(-0.27%) |
Jul 27, 2023 | 116.72 | 117.19 | 116.04 | 116.11 | 396,113 | -0.28(-0.24%) |
Jul 26, 2023 | 115.21 | 117.32 | 114.57 | 116.39 | 422,348 | +1.77(+1.54%) |
Jul 25, 2023 | 114.05 | 114.80 | 113.19 | 114.63 | 300,581 | +0.37(+0.32%) |
Jul 24, 2023 | 113.75 | 114.81 | 113.59 | 114.26 | 227,393 | +0.23(+0.20%) |
Jul 21, 2023 | 114.57 | 114.57 | 113.29 | 114.03 | 261,359 | +0.39(+0.34%) |
Jul 20, 2023 | 112.92 | 114.04 | 112.35 | 113.64 | 304,751 | +1.57(+1.40%) |
Jul 19, 2023 | 111.57 | 112.51 | 111.07 | 112.08 | 319,796 | +0.68(+0.61%) |
Jul 18, 2023 | 110.05 | 112.04 | 110.05 | 111.39 | 356,875 | +1.15(+1.04%) |
Jul 17, 2023 | 109.02 | 111.07 | 108.31 | 110.24 | 211,539 | +1.36(+1.25%) |
Jul 14, 2023 | 111.29 | 111.29 | 108.38 | 108.89 | 335,429 | -2.08(-1.87%) |
Jul 13, 2023 | 109.85 | 111.02 | 109.70 | 110.97 | 296,388 | +0.21(+0.19%) |
Jul 12, 2023 | 111.94 | 112.24 | 110.63 | 110.76 | 228,613 | -0.34(-0.31%) |
Jul 11, 2023 | 110.96 | 111.97 | 110.96 | 111.10 | 211,419 | +0.01(+0.01%) |
Jul 10, 2023 | 112.64 | 113.60 | 111.03 | 111.09 | 283,299 | -1.63(-1.45%) |
Jul 07, 2023 | 110.34 | 113.52 | 110.34 | 112.72 | 595,784 | +1.91(+1.72%) |
Jul 06, 2023 | 110.40 | 111.03 | 109.89 | 110.81 | 373,130 | -0.11(-0.10%) |
Jul 05, 2023 | 111.61 | 111.61 | 109.52 | 110.93 | 427,182 | -1.83(-1.62%) |
Jul 03, 2023 | 112.01 | 113.64 | 111.82 | 112.76 | 235,459 | +0.68(+0.61%) |
Jun 30, 2023 | 111.85 | 112.67 | 111.50 | 112.08 | 378,415 | +0.78(+0.70%) |
Jun 29, 2023 | 109.92 | 111.49 | 109.81 | 111.30 | 391,201 | +1.45(+1.32%) |
Jun 28, 2023 | 110.69 | 110.79 | 109.06 | 109.84 | 374,884 | -1.39(-1.25%) |
Jun 27, 2023 | 110.76 | 111.56 | 109.89 | 111.23 | 301,497 | +0.44(+0.39%) |
Jun 26, 2023 | 109.65 | 111.13 | 109.47 | 110.79 | 417,073 | +1.28(+1.17%) |
Jun 23, 2023 | 109.81 | 110.60 | 109.31 | 109.51 | 765,601 | -1.06(-0.96%) |
Jun 22, 2023 | 110.00 | 110.66 | 108.84 | 110.57 | 335,309 | +0.87(+0.79%) |
Jun 21, 2023 | 108.68 | 110.03 | 108.00 | 109.70 | 477,691 | +0.77(+0.71%) |
Jun 20, 2023 | 109.37 | 109.51 | 107.99 | 108.93 | 385,694 | -0.92(-0.84%) |
Jun 16, 2023 | 109.20 | 110.16 | 108.51 | 109.85 | 852,984 | +1.08(+0.99%) |
Jun 15, 2023 | 108.04 | 109.08 | 107.71 | 108.78 | 397,161 | +0.80(+0.74%) |
Jun 14, 2023 | 109.48 | 110.05 | 107.60 | 107.97 | 331,047 | -1.54(-1.41%) |
Jun 13, 2023 | 109.47 | 110.80 | 109.11 | 109.51 | 348,958 | +0.24(+0.22%) |
Jun 12, 2023 | 109.48 | 110.11 | 108.58 | 109.28 | 334,747 | -0.30(-0.28%) |
Jun 09, 2023 | 109.64 | 110.38 | 109.25 | 109.58 | 351,392 | -0.66(-0.60%) |
Jun 08, 2023 | 111.07 | 111.13 | 110.00 | 110.24 | 332,591 | -1.03(-0.92%) |
Jun 07, 2023 | 110.28 | 111.84 | 109.25 | 111.27 | 317,792 | +1.16(+1.05%) |
Jun 06, 2023 | 108.82 | 110.29 | 108.78 | 110.11 | 209,126 | +1.60(+1.48%) |
Jun 05, 2023 | 109.34 | 109.90 | 108.33 | 108.50 | 287,177 | -1.60(-1.46%) |
Jun 02, 2023 | 107.02 | 110.20 | 106.80 | 110.11 | 310,088 | +3.69(+3.47%) |
Jun 01, 2023 | 106.39 | 107.18 | 105.96 | 106.42 | 325,280 | +0.45(+0.43%) |
May 31, 2023 | 108.16 | 108.38 | 105.67 | 105.96 | 1,113,359 | -2.60(-2.40%) |
May 30, 2023 | 106.94 | 108.74 | 106.50 | 108.57 | 337,792 | +1.11(+1.04%) |
May 26, 2023 | 106.82 | 108.44 | 106.49 | 107.45 | 443,058 | +0.49(+0.46%) |
May 25, 2023 | 106.41 | 107.53 | 105.28 | 106.96 | 301,595 | +0.05(+0.04%) |
May 24, 2023 | 109.05 | 109.05 | 106.86 | 106.92 | 340,202 | -2.54(-2.32%) |
May 23, 2023 | 110.13 | 110.38 | 109.12 | 109.45 | 412,557 | -0.62(-0.57%) |
May 22, 2023 | 110.40 | 110.77 | 108.74 | 110.08 | 306,947 | -0.51(-0.46%) |
May 19, 2023 | 111.88 | 112.30 | 110.33 | 110.59 | 203,271 | -0.53(-0.48%) |
May 18, 2023 | 108.96 | 111.28 | 108.16 | 111.11 | 270,613 | +2.02(+1.85%) |
May 17, 2023 | 110.01 | 110.24 | 109.07 | 109.09 | 260,193 | -0.23(-0.21%) |
May 16, 2023 | 110.03 | 110.80 | 108.95 | 109.32 | 344,432 | -1.60(-1.45%) |
May 15, 2023 | 109.85 | 111.12 | 109.18 | 110.93 | 308,786 | +1.41(+1.28%) |
May 12, 2023 | 110.15 | 110.71 | 108.78 | 109.52 | 192,089 | +0.04(+0.03%) |
May 11, 2023 | 107.98 | 109.68 | 107.83 | 109.48 | 250,379 | +0.49(+0.45%) |
May 10, 2023 | 109.80 | 110.05 | 108.27 | 108.99 | 233,073 | -0.41(-0.37%) |
May 09, 2023 | 108.99 | 110.43 | 108.54 | 109.40 | 366,596 | +0.09(+0.09%) |
May 08, 2023 | 109.50 | 110.22 | 109.24 | 109.30 | 332,405 | -0.03(-0.03%) |
May 05, 2023 | 110.04 | 111.26 | 109.03 | 109.33 | 200,237 | +1.12(+1.04%) |
May 04, 2023 | 108.84 | 109.36 | 107.06 | 108.21 | 421,182 | -1.20(-1.10%) |
May 03, 2023 | 112.67 | 112.79 | 107.10 | 109.41 | 793,355 | -4.99(-4.36%) |
May 02, 2023 | 115.48 | 115.59 | 112.50 | 114.40 | 594,926 | -1.77(-1.53%) |