Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 123.53 | 123.66 | 121.57 | 122.71 | 1,542,288 | -1.03(-0.83%) |
Jul 28, 2023 | 125.20 | 125.52 | 122.78 | 123.74 | 1,952,568 | -0.52(-0.42%) |
Jul 27, 2023 | 125.24 | 126.85 | 123.59 | 124.26 | 2,266,922 | -0.69(-0.55%) |
Jul 26, 2023 | 122.19 | 126.20 | 122.19 | 124.94 | 2,507,376 | +2.67(+2.18%) |
Jul 25, 2023 | 122.23 | 122.55 | 121.64 | 122.27 | 1,359,368 | -0.22(-0.18%) |
Jul 24, 2023 | 120.89 | 122.56 | 120.70 | 122.50 | 1,683,043 | +1.80(+1.49%) |
Jul 21, 2023 | 121.92 | 122.15 | 120.70 | 120.70 | 6,119,764 | -0.43(-0.36%) |
Jul 20, 2023 | 120.41 | 121.39 | 119.66 | 121.13 | 1,635,163 | +0.53(+0.44%) |
Jul 19, 2023 | 119.66 | 120.84 | 119.53 | 120.60 | 1,511,879 | +1.10(+0.92%) |
Jul 18, 2023 | 118.27 | 120.03 | 118.05 | 119.51 | 1,713,387 | +1.13(+0.96%) |
Jul 17, 2023 | 117.55 | 119.37 | 117.36 | 118.37 | 1,880,314 | +0.17(+0.14%) |
Jul 14, 2023 | 117.49 | 118.61 | 117.10 | 118.20 | 2,461,259 | +0.32(+0.27%) |
Jul 13, 2023 | 115.96 | 118.05 | 115.71 | 117.88 | 2,603,090 | +1.93(+1.66%) |
Jul 12, 2023 | 116.85 | 116.92 | 114.70 | 115.96 | 2,902,680 | +0.41(+0.36%) |
Jul 11, 2023 | 114.06 | 116.02 | 114.06 | 115.55 | 2,862,696 | +1.62(+1.42%) |
Jul 10, 2023 | 111.34 | 114.49 | 111.29 | 113.92 | 3,232,139 | +2.97(+2.68%) |
Jul 07, 2023 | 110.44 | 112.72 | 110.09 | 110.95 | 2,213,625 | -0.27(-0.25%) |
Jul 06, 2023 | 109.15 | 111.44 | 108.63 | 111.22 | 3,606,506 | +0.82(+0.74%) |
Jul 05, 2023 | 108.69 | 111.03 | 108.15 | 110.40 | 2,635,136 | +1.38(+1.26%) |
Jul 03, 2023 | 108.98 | 109.36 | 108.10 | 109.02 | 1,157,420 | -0.39(-0.36%) |
Jun 30, 2023 | 108.72 | 110.90 | 107.79 | 109.41 | 3,009,710 | +2.48(+2.32%) |
Jun 29, 2023 | 111.81 | 112.25 | 106.44 | 106.93 | 2,950,942 | -1.35(-1.25%) |
Jun 28, 2023 | 108.76 | 109.03 | 107.22 | 108.28 | 2,317,082 | -0.35(-0.32%) |
Jun 27, 2023 | 108.60 | 109.37 | 108.22 | 108.63 | 1,808,953 | +0.41(+0.38%) |
Jun 26, 2023 | 105.73 | 108.41 | 105.69 | 108.22 | 1,967,390 | +2.22(+2.10%) |
Jun 23, 2023 | 108.07 | 108.08 | 105.68 | 106.00 | 2,885,436 | -2.83(-2.60%) |
Jun 22, 2023 | 110.17 | 110.52 | 108.27 | 108.83 | 1,449,538 | -1.56(-1.41%) |
Jun 21, 2023 | 109.57 | 111.29 | 108.68 | 110.38 | 2,063,542 | +0.61(+0.55%) |
Jun 20, 2023 | 110.52 | 110.81 | 109.34 | 109.78 | 1,554,271 | -1.32(-1.19%) |
Jun 16, 2023 | 111.31 | 112.11 | 110.66 | 111.09 | 3,930,093 | +0.27(+0.25%) |
Jun 15, 2023 | 109.02 | 111.11 | 108.79 | 110.82 | 1,396,518 | +1.73(+1.59%) |
Jun 14, 2023 | 111.58 | 112.00 | 108.63 | 109.09 | 1,652,237 | -1.93(-1.74%) |
Jun 13, 2023 | 111.03 | 111.41 | 110.55 | 111.02 | 1,412,835 | +0.41(+0.37%) |
Jun 12, 2023 | 109.72 | 110.86 | 109.25 | 110.61 | 1,807,678 | +1.37(+1.25%) |
Jun 09, 2023 | 108.24 | 109.77 | 107.96 | 109.24 | 1,579,753 | +0.71(+0.66%) |
Jun 08, 2023 | 109.14 | 109.41 | 108.15 | 108.52 | 1,547,670 | -0.93(-0.85%) |
Jun 07, 2023 | 109.30 | 109.98 | 108.13 | 109.45 | 1,891,266 | +0.49(+0.45%) |
Jun 06, 2023 | 109.30 | 109.31 | 107.82 | 108.96 | 1,617,144 | -0.23(-0.22%) |
Jun 05, 2023 | 108.26 | 109.57 | 107.89 | 109.20 | 2,604,866 | +1.37(+1.27%) |
Jun 02, 2023 | 105.06 | 107.95 | 104.59 | 107.83 | 2,957,653 | +2.98(+2.85%) |
Jun 01, 2023 | 103.56 | 104.90 | 102.76 | 104.84 | 3,112,713 | +2.22(+2.16%) |
May 31, 2023 | 105.16 | 105.22 | 101.80 | 102.62 | 17,182,328 | -2.36(-2.25%) |
May 30, 2023 | 106.17 | 106.17 | 102.88 | 104.98 | 2,212,776 | -0.81(-0.77%) |
May 26, 2023 | 105.81 | 107.02 | 104.74 | 105.79 | 2,238,013 | +0.28(+0.27%) |
May 25, 2023 | 105.28 | 105.71 | 103.74 | 105.51 | 2,678,542 | -0.44(-0.42%) |
May 24, 2023 | 106.67 | 107.06 | 105.69 | 105.95 | 1,762,019 | -0.51(-0.48%) |
May 23, 2023 | 107.55 | 107.56 | 106.15 | 106.46 | 2,403,912 | -1.11(-1.04%) |
May 22, 2023 | 106.41 | 107.86 | 105.52 | 107.57 | 1,450,970 | +1.84(+1.74%) |
May 19, 2023 | 106.70 | 106.89 | 105.23 | 105.73 | 1,513,863 | -0.64(-0.60%) |
May 18, 2023 | 104.83 | 106.42 | 104.56 | 106.37 | 1,076,742 | +1.42(+1.35%) |
May 17, 2023 | 104.33 | 105.31 | 103.60 | 104.95 | 1,704,514 | +1.22(+1.18%) |
May 16, 2023 | 105.49 | 105.56 | 103.56 | 103.73 | 2,110,366 | -2.06(-1.95%) |
May 15, 2023 | 104.54 | 106.06 | 104.21 | 105.79 | 1,586,427 | +1.25(+1.20%) |
May 12, 2023 | 104.82 | 105.11 | 103.59 | 104.54 | 1,033,588 | +0.27(+0.26%) |
May 11, 2023 | 105.46 | 105.69 | 103.97 | 104.27 | 1,962,498 | -1.97(-1.85%) |
May 10, 2023 | 105.35 | 106.28 | 104.36 | 106.23 | 2,299,799 | +2.21(+2.12%) |
May 09, 2023 | 103.30 | 104.42 | 102.79 | 104.02 | 2,114,897 | +0.89(+0.86%) |
May 08, 2023 | 104.79 | 104.79 | 103.07 | 103.13 | 1,242,437 | -1.45(-1.39%) |
May 05, 2023 | 104.75 | 105.51 | 103.41 | 104.59 | 1,587,023 | +0.61(+0.59%) |
May 04, 2023 | 104.19 | 104.62 | 103.64 | 103.97 | 1,633,845 | -0.46(-0.44%) |
May 03, 2023 | 105.08 | 105.87 | 104.34 | 104.43 | 1,557,309 | +0.07(+0.07%) |
May 02, 2023 | 106.67 | 106.89 | 103.80 | 104.36 | 1,437,189 | -2.40(-2.24%) |