Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 133.01 | 133.83 | 132.13 | 133.11 | 18,373,508 | +0.10(+0.08%) |
Jul 28, 2023 | 130.97 | 134.07 | 130.92 | 133.01 | 26,971,014 | +3.14(+2.42%) |
Jul 27, 2023 | 131.80 | 133.60 | 129.18 | 129.87 | 36,288,104 | +0.21(+0.16%) |
Jul 26, 2023 | 130.36 | 131.37 | 128.71 | 129.66 | 46,198,472 | +6.87(+5.59%) |
Jul 25, 2023 | 121.88 | 123.69 | 121.53 | 122.79 | 31,613,068 | +0.91(+0.75%) |
Jul 24, 2023 | 121.93 | 123.35 | 121.38 | 121.88 | 22,294,664 | +1.57(+1.30%) |
Jul 21, 2023 | 120.87 | 121.30 | 119.07 | 120.31 | 57,666,352 | +0.78(+0.65%) |
Jul 20, 2023 | 122.12 | 124.70 | 118.69 | 119.53 | 27,551,722 | -3.25(-2.65%) |
Jul 19, 2023 | 124.79 | 125.47 | 122.47 | 122.78 | 22,286,764 | -1.30(-1.05%) |
Jul 18, 2023 | 124.90 | 124.99 | 123.30 | 124.08 | 21,062,386 | -0.98(-0.78%) |
Jul 17, 2023 | 126.06 | 127.28 | 124.50 | 125.06 | 20,667,264 | -0.64(-0.51%) |
Jul 14, 2023 | 125.13 | 127.09 | 124.90 | 125.70 | 20,900,732 | +0.87(+0.70%) |
Jul 13, 2023 | 121.54 | 125.33 | 121.06 | 124.83 | 31,522,168 | +5.19(+4.34%) |
Jul 12, 2023 | 119.30 | 120.96 | 119.00 | 119.64 | 22,048,818 | +1.93(+1.64%) |
Jul 11, 2023 | 116.76 | 118.22 | 115.83 | 117.71 | 18,279,640 | +0.84(+0.72%) |
Jul 10, 2023 | 119.07 | 119.07 | 116.64 | 116.87 | 32,946,828 | -3.27(-2.72%) |
Jul 07, 2023 | 120.89 | 121.75 | 120.09 | 120.14 | 20,997,762 | -0.79(-0.65%) |
Jul 06, 2023 | 120.64 | 121.15 | 119.25 | 120.93 | 17,743,824 | -1.70(-1.39%) |
Jul 05, 2023 | 120.06 | 123.37 | 120.06 | 122.63 | 17,824,264 | +2.07(+1.72%) |
Jul 03, 2023 | 120.32 | 121.02 | 119.70 | 120.56 | 13,888,418 | -0.41(-0.34%) |
Jun 30, 2023 | 121.10 | 122.03 | 120.88 | 120.97 | 23,886,876 | +0.96(+0.80%) |
Jun 29, 2023 | 120.09 | 120.91 | 119.21 | 120.01 | 18,510,616 | -1.07(-0.88%) |
Jun 28, 2023 | 117.96 | 121.27 | 117.60 | 121.08 | 19,738,996 | +2.07(+1.74%) |
Jun 27, 2023 | 117.84 | 119.89 | 116.91 | 119.01 | 27,204,128 | -0.08(-0.07%) |
Jun 26, 2023 | 121.47 | 122.72 | 118.99 | 119.09 | 23,146,400 | -3.93(-3.19%) |
Jun 23, 2023 | 122.04 | 123.44 | 121.86 | 123.02 | 29,927,122 | -0.85(-0.69%) |
Jun 22, 2023 | 120.66 | 123.94 | 119.60 | 123.87 | 20,772,500 | +2.61(+2.15%) |
Jun 21, 2023 | 123.24 | 123.41 | 120.86 | 121.26 | 22,595,848 | -2.59(-2.09%) |
Jun 20, 2023 | 123.54 | 125.17 | 122.83 | 123.85 | 22,690,760 | -0.21(-0.17%) |
Jun 16, 2023 | 126.70 | 126.70 | 123.79 | 124.06 | 56,699,920 | -1.75(-1.39%) |
Jun 15, 2023 | 123.88 | 126.16 | 123.14 | 125.81 | 24,512,574 | +1.43(+1.15%) |
Jun 14, 2023 | 123.80 | 124.79 | 122.16 | 124.38 | 24,655,548 | -0.05(-0.04%) |
Jun 13, 2023 | 125.65 | 125.86 | 123.84 | 124.43 | 19,269,884 | +0.08(+0.06%) |
Jun 12, 2023 | 123.39 | 124.75 | 122.35 | 124.35 | 22,271,944 | +1.48(+1.20%) |
Jun 09, 2023 | 122.56 | 124.28 | 122.42 | 122.87 | 20,324,660 | +0.20(+0.16%) |
Jun 08, 2023 | 122.58 | 123.73 | 122.01 | 122.67 | 24,798,504 | -0.27(-0.22%) |
Jun 07, 2023 | 127.57 | 129.55 | 122.63 | 122.94 | 34,170,736 | -4.97(-3.89%) |
Jun 06, 2023 | 126.60 | 128.88 | 125.97 | 127.91 | 19,440,986 | +1.28(+1.01%) |
Jun 05, 2023 | 124.61 | 127.99 | 124.38 | 126.63 | 22,657,644 | +1.40(+1.12%) |
Jun 02, 2023 | 124.49 | 126.75 | 124.35 | 125.23 | 19,367,500 | +0.86(+0.69%) |
Jun 01, 2023 | 123.50 | 125.04 | 123.30 | 124.37 | 25,013,432 | +1.00(+0.81%) |
May 31, 2023 | 123.70 | 124.90 | 123.10 | 123.37 | 41,542,968 | -1.27(-1.02%) |
May 30, 2023 | 126.29 | 126.38 | 122.89 | 124.64 | 27,219,890 | -0.79(-0.63%) |
May 26, 2023 | 124.07 | 126.00 | 123.29 | 125.43 | 25,299,040 | +1.10(+0.88%) |
May 25, 2023 | 125.21 | 125.98 | 122.90 | 124.33 | 33,807,708 | +2.69(+2.21%) |
May 24, 2023 | 121.88 | 122.75 | 120.75 | 121.64 | 23,046,404 | -1.65(-1.34%) |
May 23, 2023 | 124.93 | 125.42 | 123.05 | 123.29 | 24,431,294 | -2.58(-2.05%) |
May 22, 2023 | 123.51 | 127.05 | 123.45 | 125.87 | 30,135,674 | +2.62(+2.13%) |
May 19, 2023 | 124.20 | 126.48 | 122.72 | 123.25 | 30,278,118 | -0.27(-0.22%) |
May 18, 2023 | 121.56 | 123.90 | 121.49 | 123.52 | 26,997,440 | +2.04(+1.68%) |
May 17, 2023 | 120.18 | 122.28 | 119.46 | 121.48 | 26,655,764 | +1.39(+1.16%) |
May 16, 2023 | 116.83 | 121.20 | 116.83 | 120.09 | 32,349,132 | +3.13(+2.68%) |
May 15, 2023 | 116.49 | 118.80 | 116.48 | 116.96 | 22,097,230 | -0.96(-0.81%) |
May 12, 2023 | 117.00 | 118.26 | 116.55 | 117.92 | 31,293,780 | +1.02(+0.87%) |
May 11, 2023 | 115.86 | 118.44 | 114.93 | 116.90 | 57,102,132 | +4.62(+4.11%) |
May 10, 2023 | 108.55 | 113.51 | 108.48 | 112.28 | 47,513,392 | +4.34(+4.02%) |
May 09, 2023 | 108.78 | 110.59 | 107.72 | 107.94 | 24,801,514 | -0.30(-0.28%) |
May 08, 2023 | 105.79 | 108.42 | 105.79 | 108.24 | 17,256,678 | +2.02(+1.91%) |
May 05, 2023 | 105.32 | 106.44 | 104.74 | 106.22 | 20,710,652 | +1.01(+0.96%) |
May 04, 2023 | 106.16 | 106.30 | 104.70 | 105.21 | 19,765,776 | -0.91(-0.86%) |
May 03, 2023 | 106.22 | 108.13 | 105.62 | 106.12 | 17,103,844 | +0.14(+0.13%) |
May 02, 2023 | 107.66 | 107.73 | 104.50 | 105.98 | 20,331,564 | -1.73(-1.61%) |