Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 104.41 | 104.62 | 103.54 | 104.50 | 7,551,925 | +0.30(+0.29%) |
Jul 28, 2023 | 103.31 | 104.50 | 103.12 | 104.20 | 7,045,958 | +1.05(+1.02%) |
Jul 27, 2023 | 105.08 | 105.45 | 103.05 | 103.15 | 10,014,715 | -1.83(-1.75%) |
Jul 26, 2023 | 104.65 | 105.83 | 103.92 | 104.98 | 7,188,072 | -0.38(-0.36%) |
Jul 25, 2023 | 105.47 | 106.53 | 105.16 | 105.37 | 6,659,134 | -1.23(-1.16%) |
Jul 24, 2023 | 107.78 | 108.12 | 106.32 | 106.60 | 6,169,331 | -1.57(-1.45%) |
Jul 21, 2023 | 106.54 | 108.39 | 106.20 | 108.17 | 8,362,282 | +1.89(+1.78%) |
Jul 20, 2023 | 104.41 | 106.76 | 103.92 | 106.28 | 8,238,733 | +2.46(+2.37%) |
Jul 19, 2023 | 104.01 | 105.22 | 103.78 | 103.82 | 6,743,174 | +0.00(+0.00%) |
Jul 18, 2023 | 103.75 | 104.87 | 103.22 | 103.82 | 7,652,340 | +0.37(+0.36%) |
Jul 17, 2023 | 104.89 | 105.28 | 103.17 | 103.44 | 7,528,050 | -1.74(-1.65%) |
Jul 14, 2023 | 104.12 | 105.51 | 104.12 | 105.18 | 7,358,134 | +1.00(+0.96%) |
Jul 13, 2023 | 105.17 | 105.74 | 104.12 | 104.18 | 9,964,705 | -1.13(-1.07%) |
Jul 12, 2023 | 106.19 | 106.86 | 105.03 | 105.31 | 8,553,774 | -1.20(-1.13%) |
Jul 11, 2023 | 107.28 | 107.81 | 106.07 | 106.51 | 6,209,784 | -1.23(-1.15%) |
Jul 10, 2023 | 106.94 | 108.37 | 106.90 | 107.75 | 6,071,017 | +0.94(+0.88%) |
Jul 07, 2023 | 108.83 | 109.26 | 106.57 | 106.81 | 11,549,049 | -2.70(-2.46%) |
Jul 06, 2023 | 110.63 | 111.16 | 109.46 | 109.50 | 7,409,147 | -1.91(-1.72%) |
Jul 05, 2023 | 111.75 | 112.13 | 111.14 | 111.41 | 5,981,887 | -0.62(-0.55%) |
Jul 03, 2023 | 112.17 | 112.31 | 111.25 | 112.03 | 2,892,864 | -1.04(-0.92%) |
Jun 30, 2023 | 111.50 | 113.28 | 111.15 | 113.07 | 8,300,592 | +1.81(+1.63%) |
Jun 29, 2023 | 109.99 | 111.59 | 109.56 | 111.25 | 6,410,815 | +1.08(+0.98%) |
Jun 28, 2023 | 111.17 | 111.28 | 109.19 | 110.18 | 8,341,739 | -0.86(-0.78%) |
Jun 27, 2023 | 110.56 | 111.42 | 109.62 | 111.04 | 7,241,300 | +0.23(+0.21%) |
Jun 26, 2023 | 112.14 | 112.29 | 109.53 | 110.80 | 7,834,898 | -1.49(-1.33%) |
Jun 23, 2023 | 111.86 | 112.60 | 110.75 | 112.29 | 17,008,276 | +0.86(+0.77%) |
Jun 22, 2023 | 109.35 | 111.55 | 109.35 | 111.43 | 8,046,860 | +2.51(+2.30%) |
Jun 21, 2023 | 107.89 | 109.28 | 107.32 | 108.92 | 6,995,276 | +0.91(+0.84%) |
Jun 20, 2023 | 106.89 | 108.63 | 106.83 | 108.01 | 7,903,561 | +0.89(+0.83%) |
Jun 16, 2023 | 107.30 | 108.23 | 106.86 | 107.12 | 18,211,056 | -0.08(-0.07%) |
Jun 15, 2023 | 106.22 | 107.69 | 106.16 | 107.20 | 7,455,746 | +0.72(+0.68%) |
Jun 14, 2023 | 107.51 | 107.72 | 106.17 | 106.47 | 6,263,533 | -0.59(-0.55%) |
Jun 13, 2023 | 105.70 | 107.69 | 105.17 | 107.06 | 7,503,893 | +0.13(+0.12%) |
Jun 12, 2023 | 107.26 | 108.03 | 105.71 | 106.93 | 7,672,965 | -0.83(-0.77%) |
Jun 09, 2023 | 107.25 | 108.54 | 106.12 | 107.76 | 6,700,495 | +0.38(+0.35%) |
Jun 08, 2023 | 105.43 | 108.11 | 105.12 | 107.38 | 8,582,078 | +1.66(+1.57%) |
Jun 07, 2023 | 106.71 | 106.75 | 104.02 | 105.72 | 12,756,045 | -1.36(-1.27%) |
Jun 06, 2023 | 110.53 | 110.69 | 106.37 | 107.08 | 7,149,434 | -3.02(-2.74%) |
Jun 05, 2023 | 109.99 | 111.43 | 109.58 | 110.10 | 5,848,586 | +0.57(+0.52%) |
Jun 02, 2023 | 108.15 | 109.73 | 107.77 | 109.52 | 5,951,325 | +1.55(+1.43%) |
Jun 01, 2023 | 107.71 | 108.62 | 106.95 | 107.98 | 7,150,340 | +0.51(+0.47%) |
May 31, 2023 | 105.58 | 108.19 | 105.58 | 107.47 | 14,962,038 | +1.21(+1.14%) |
May 30, 2023 | 107.20 | 107.76 | 106.07 | 106.26 | 7,981,551 | -1.85(-1.71%) |
May 26, 2023 | 109.02 | 110.18 | 107.70 | 108.11 | 6,552,845 | -1.20(-1.10%) |
May 25, 2023 | 110.48 | 110.48 | 108.13 | 109.31 | 7,232,807 | -1.27(-1.14%) |
May 24, 2023 | 111.07 | 111.28 | 109.55 | 110.58 | 4,632,876 | +0.32(+0.29%) |
May 23, 2023 | 110.94 | 111.73 | 110.04 | 110.25 | 7,944,583 | -1.19(-1.07%) |
May 22, 2023 | 112.41 | 113.96 | 111.28 | 111.44 | 5,760,778 | -0.97(-0.87%) |
May 19, 2023 | 111.28 | 113.14 | 111.06 | 112.41 | 7,856,297 | +1.45(+1.31%) |
May 18, 2023 | 111.10 | 112.01 | 110.31 | 110.96 | 6,613,227 | -0.74(-0.66%) |
May 17, 2023 | 113.27 | 113.55 | 110.46 | 111.70 | 7,407,493 | -1.29(-1.14%) |
May 16, 2023 | 112.79 | 113.65 | 112.22 | 112.99 | 4,395,276 | -0.28(-0.25%) |
May 15, 2023 | 114.02 | 114.61 | 112.41 | 113.27 | 5,852,282 | -0.75(-0.66%) |
May 12, 2023 | 114.86 | 115.39 | 113.59 | 114.02 | 5,378,897 | -0.40(-0.35%) |
May 11, 2023 | 114.45 | 114.65 | 113.28 | 114.42 | 5,749,889 | -0.34(-0.30%) |
May 10, 2023 | 114.28 | 115.02 | 113.32 | 114.76 | 5,758,833 | +0.46(+0.40%) |
May 09, 2023 | 115.10 | 115.47 | 114.22 | 114.30 | 5,068,260 | -0.92(-0.80%) |
May 08, 2023 | 113.96 | 115.29 | 113.34 | 115.23 | 5,297,979 | +0.68(+0.60%) |
May 05, 2023 | 114.25 | 114.75 | 113.46 | 114.55 | 4,658,303 | +0.30(+0.26%) |
May 04, 2023 | 114.86 | 114.86 | 113.39 | 114.24 | 6,667,466 | -0.83(-0.72%) |
May 03, 2023 | 115.20 | 116.46 | 114.79 | 115.07 | 6,922,947 | +0.32(+0.28%) |
May 02, 2023 | 113.56 | 115.24 | 112.73 | 114.75 | 8,398,733 | +1.51(+1.33%) |