Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 127.14 | 128.43 | 125.43 | 125.90 | 4,468,637 | -0.16(-0.12%) |
Jul 28, 2023 | 123.78 | 126.54 | 123.09 | 126.06 | 3,029,639 | +3.52(+2.87%) |
Jul 27, 2023 | 124.53 | 125.39 | 122.00 | 122.54 | 4,528,053 | -0.69(-0.56%) |
Jul 26, 2023 | 120.98 | 124.41 | 120.72 | 123.24 | 3,940,878 | +1.60(+1.32%) |
Jul 25, 2023 | 122.38 | 123.72 | 121.20 | 121.64 | 3,479,357 | -1.14(-0.93%) |
Jul 24, 2023 | 121.11 | 124.91 | 120.63 | 122.78 | 4,502,417 | +2.66(+2.21%) |
Jul 21, 2023 | 118.82 | 120.40 | 117.91 | 120.12 | 3,641,592 | +2.21(+1.87%) |
Jul 20, 2023 | 117.20 | 118.29 | 116.31 | 117.91 | 4,041,336 | +2.65(+2.30%) |
Jul 19, 2023 | 112.97 | 115.41 | 112.81 | 115.27 | 2,863,988 | +2.54(+2.25%) |
Jul 18, 2023 | 111.11 | 114.52 | 111.05 | 112.73 | 2,926,937 | +1.67(+1.50%) |
Jul 17, 2023 | 110.58 | 111.78 | 110.52 | 111.06 | 3,039,540 | +0.22(+0.20%) |
Jul 14, 2023 | 112.35 | 112.69 | 110.04 | 110.83 | 2,392,491 | -1.98(-1.76%) |
Jul 13, 2023 | 112.84 | 114.10 | 111.63 | 112.81 | 3,036,765 | +0.46(+0.41%) |
Jul 12, 2023 | 114.26 | 115.15 | 111.97 | 112.36 | 3,108,173 | -0.89(-0.79%) |
Jul 11, 2023 | 110.57 | 113.27 | 109.96 | 113.25 | 3,771,189 | +3.26(+2.97%) |
Jul 10, 2023 | 111.38 | 112.49 | 109.55 | 109.98 | 4,299,230 | -2.22(-1.98%) |
Jul 07, 2023 | 110.75 | 113.92 | 110.22 | 112.20 | 4,697,451 | +1.39(+1.25%) |
Jul 06, 2023 | 112.90 | 113.28 | 110.00 | 110.81 | 4,277,894 | -3.21(-2.82%) |
Jul 05, 2023 | 115.12 | 115.24 | 113.26 | 114.03 | 2,818,957 | -0.66(-0.58%) |
Jul 03, 2023 | 115.56 | 116.08 | 114.58 | 114.69 | 1,501,112 | +0.13(+0.11%) |
Jun 30, 2023 | 113.80 | 114.91 | 112.42 | 114.56 | 3,046,786 | +0.67(+0.59%) |
Jun 29, 2023 | 113.14 | 114.32 | 112.77 | 113.89 | 2,325,467 | +0.90(+0.80%) |
Jun 28, 2023 | 112.38 | 113.12 | 111.07 | 112.99 | 2,565,709 | +0.33(+0.29%) |
Jun 27, 2023 | 110.57 | 113.36 | 109.43 | 112.66 | 3,830,004 | +2.31(+2.09%) |
Jun 26, 2023 | 108.77 | 111.26 | 108.54 | 110.35 | 3,227,874 | +1.65(+1.52%) |
Jun 23, 2023 | 106.20 | 110.25 | 106.14 | 108.70 | 5,859,226 | +0.89(+0.82%) |
Jun 22, 2023 | 107.61 | 108.64 | 105.75 | 107.81 | 3,196,848 | -1.20(-1.10%) |
Jun 21, 2023 | 107.28 | 110.16 | 106.85 | 109.02 | 3,866,342 | +0.65(+0.60%) |
Jun 20, 2023 | 111.51 | 111.59 | 107.78 | 108.37 | 4,153,970 | -3.18(-2.85%) |
Jun 16, 2023 | 111.87 | 112.21 | 110.65 | 111.55 | 10,176,402 | +0.18(+0.16%) |
Jun 15, 2023 | 109.10 | 111.71 | 109.01 | 111.37 | 3,966,123 | +2.15(+1.97%) |
Jun 14, 2023 | 111.65 | 112.08 | 108.17 | 109.22 | 3,480,427 | -1.22(-1.11%) |
Jun 13, 2023 | 112.31 | 113.96 | 110.40 | 110.44 | 3,798,644 | +0.00(+0.00%) |
Jun 12, 2023 | 108.89 | 111.75 | 108.62 | 110.44 | 4,212,210 | -0.30(-0.27%) |
Jun 09, 2023 | 110.28 | 110.96 | 108.50 | 110.75 | 3,218,778 | +0.93(+0.85%) |
Jun 08, 2023 | 110.45 | 111.70 | 107.87 | 109.82 | 5,281,675 | -1.06(-0.95%) |
Jun 07, 2023 | 107.00 | 111.06 | 105.90 | 110.87 | 5,263,313 | +4.15(+3.89%) |
Jun 06, 2023 | 103.33 | 106.86 | 103.33 | 106.72 | 3,987,983 | +1.84(+1.75%) |
Jun 05, 2023 | 105.86 | 108.01 | 103.34 | 104.89 | 4,697,566 | -1.84(-1.72%) |
Jun 02, 2023 | 105.34 | 107.44 | 104.37 | 106.72 | 4,822,089 | +3.26(+3.15%) |
Jun 01, 2023 | 104.68 | 105.47 | 103.19 | 103.46 | 5,365,643 | -1.08(-1.04%) |
May 31, 2023 | 106.86 | 107.42 | 104.29 | 104.54 | 11,351,187 | -4.51(-4.14%) |
May 30, 2023 | 109.17 | 109.86 | 107.68 | 109.06 | 3,599,217 | -2.11(-1.90%) |
May 26, 2023 | 111.59 | 112.07 | 110.04 | 111.17 | 3,161,206 | +0.62(+0.57%) |
May 25, 2023 | 110.51 | 111.20 | 108.67 | 110.54 | 4,532,799 | -1.57(-1.40%) |
May 24, 2023 | 111.00 | 112.25 | 108.97 | 112.11 | 4,278,679 | +2.24(+2.04%) |
May 23, 2023 | 112.14 | 112.66 | 109.77 | 109.88 | 5,739,477 | -0.28(-0.26%) |
May 22, 2023 | 108.14 | 111.35 | 107.86 | 110.16 | 3,910,719 | +2.48(+2.30%) |
May 19, 2023 | 108.95 | 109.25 | 107.09 | 107.68 | 3,831,971 | -0.27(-0.25%) |
May 18, 2023 | 107.87 | 108.46 | 106.34 | 107.95 | 4,855,621 | -0.53(-0.49%) |
May 17, 2023 | 108.74 | 108.87 | 106.31 | 108.48 | 4,372,451 | +2.38(+2.24%) |
May 16, 2023 | 109.23 | 109.46 | 105.32 | 106.10 | 5,120,823 | -3.16(-2.90%) |
May 15, 2023 | 107.49 | 109.41 | 106.34 | 109.27 | 4,764,491 | +2.31(+2.16%) |
May 12, 2023 | 107.91 | 108.86 | 106.49 | 106.95 | 3,644,426 | -0.14(-0.13%) |
May 11, 2023 | 106.01 | 109.04 | 105.52 | 107.09 | 4,558,497 | -0.34(-0.31%) |
May 10, 2023 | 105.25 | 108.93 | 103.89 | 107.43 | 6,669,421 | +2.53(+2.41%) |
May 09, 2023 | 102.79 | 106.06 | 102.08 | 104.90 | 4,284,304 | +0.99(+0.95%) |
May 08, 2023 | 105.75 | 106.91 | 103.82 | 103.91 | 3,285,846 | +0.33(+0.32%) |
May 05, 2023 | 104.02 | 104.87 | 103.06 | 103.58 | 4,001,357 | +2.64(+2.62%) |
May 04, 2023 | 103.54 | 104.86 | 100.82 | 100.94 | 5,252,898 | -2.66(-2.57%) |
May 03, 2023 | 106.20 | 107.62 | 103.42 | 103.60 | 5,032,915 | -3.60(-3.36%) |
May 02, 2023 | 110.49 | 110.78 | 104.97 | 107.20 | 4,749,901 | -4.48(-4.01%) |