Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 126.98 | 127.12 | 123.85 | 125.94 | 2,617,281 | -0.53(-0.42%) |
Jul 28, 2023 | 127.51 | 127.61 | 126.05 | 126.47 | 2,840,141 | +0.50(+0.39%) |
Jul 27, 2023 | 128.29 | 128.57 | 125.38 | 125.97 | 3,005,382 | -1.58(-1.24%) |
Jul 26, 2023 | 129.39 | 130.23 | 126.72 | 127.55 | 3,135,262 | -2.34(-1.80%) |
Jul 25, 2023 | 128.99 | 130.80 | 128.37 | 129.89 | 3,404,100 | +0.98(+0.76%) |
Jul 24, 2023 | 127.21 | 128.97 | 126.66 | 128.91 | 3,437,910 | +2.41(+1.91%) |
Jul 21, 2023 | 125.36 | 127.77 | 125.13 | 126.50 | 3,645,658 | +2.14(+1.72%) |
Jul 20, 2023 | 130.65 | 131.18 | 121.46 | 124.36 | 6,773,362 | -2.41(-1.90%) |
Jul 19, 2023 | 126.86 | 127.08 | 125.62 | 126.76 | 2,654,526 | -0.03(-0.02%) |
Jul 18, 2023 | 127.43 | 128.61 | 126.66 | 126.79 | 2,431,439 | -0.17(-0.13%) |
Jul 17, 2023 | 128.27 | 128.89 | 126.49 | 126.96 | 2,994,577 | -2.24(-1.73%) |
Jul 14, 2023 | 126.16 | 129.34 | 125.60 | 129.20 | 4,307,496 | +3.82(+3.04%) |
Jul 13, 2023 | 123.93 | 125.45 | 123.17 | 125.39 | 3,362,484 | +2.73(+2.22%) |
Jul 12, 2023 | 119.57 | 122.69 | 119.14 | 122.66 | 3,043,924 | +4.26(+3.60%) |
Jul 11, 2023 | 118.08 | 118.94 | 117.97 | 118.40 | 3,009,757 | +0.22(+0.18%) |
Jul 10, 2023 | 114.49 | 118.25 | 114.28 | 118.18 | 2,175,946 | +3.77(+3.29%) |
Jul 07, 2023 | 113.62 | 115.20 | 113.23 | 114.41 | 3,279,388 | +0.53(+0.46%) |
Jul 06, 2023 | 116.30 | 116.30 | 113.23 | 113.88 | 4,920,954 | -4.39(-3.71%) |
Jul 05, 2023 | 120.95 | 120.95 | 117.92 | 118.28 | 2,367,246 | -0.87(-0.73%) |
Jul 03, 2023 | 120.57 | 120.99 | 118.72 | 119.15 | 1,485,565 | -1.51(-1.25%) |
Jun 30, 2023 | 120.01 | 121.27 | 118.87 | 120.66 | 4,461,423 | +1.34(+1.12%) |
Jun 29, 2023 | 120.33 | 120.58 | 118.43 | 119.32 | 3,927,391 | -1.84(-1.52%) |
Jun 28, 2023 | 121.97 | 123.00 | 120.70 | 121.16 | 3,204,969 | -0.84(-0.69%) |
Jun 27, 2023 | 119.11 | 122.73 | 119.11 | 122.00 | 4,063,844 | +3.13(+2.64%) |
Jun 26, 2023 | 119.53 | 120.78 | 118.13 | 118.87 | 2,314,333 | -0.50(-0.42%) |
Jun 23, 2023 | 118.45 | 119.93 | 118.32 | 119.38 | 5,324,849 | +0.76(+0.64%) |
Jun 22, 2023 | 117.69 | 118.61 | 116.90 | 118.61 | 3,023,623 | +0.66(+0.56%) |
Jun 21, 2023 | 115.84 | 118.59 | 115.63 | 117.95 | 2,451,601 | +0.64(+0.54%) |
Jun 20, 2023 | 116.20 | 118.40 | 116.10 | 117.31 | 2,467,654 | +1.90(+1.65%) |
Jun 16, 2023 | 115.38 | 116.96 | 114.89 | 115.41 | 6,372,763 | +0.98(+0.86%) |
Jun 15, 2023 | 114.27 | 115.15 | 113.24 | 114.43 | 3,393,603 | +1.80(+1.59%) |
Jun 14, 2023 | 115.25 | 115.79 | 112.33 | 112.64 | 2,870,210 | -2.16(-1.88%) |
Jun 13, 2023 | 115.54 | 116.39 | 114.67 | 114.80 | 2,297,169 | -0.28(-0.24%) |
Jun 12, 2023 | 113.16 | 115.75 | 112.46 | 115.07 | 2,285,906 | +2.03(+1.80%) |
Jun 09, 2023 | 112.35 | 113.76 | 111.55 | 113.04 | 1,776,946 | +0.73(+0.65%) |
Jun 08, 2023 | 112.83 | 114.12 | 111.89 | 112.31 | 1,729,212 | -0.67(-0.60%) |
Jun 07, 2023 | 114.25 | 115.27 | 112.89 | 112.98 | 2,075,203 | -1.31(-1.15%) |
Jun 06, 2023 | 110.60 | 114.62 | 110.60 | 114.29 | 2,424,482 | +3.82(+3.46%) |
Jun 05, 2023 | 110.61 | 111.00 | 108.97 | 110.47 | 1,643,233 | -0.59(-0.54%) |
Jun 02, 2023 | 107.94 | 111.18 | 107.63 | 111.07 | 2,381,318 | +3.51(+3.26%) |
Jun 01, 2023 | 106.48 | 107.63 | 106.37 | 107.56 | 1,930,488 | +1.63(+1.53%) |
May 31, 2023 | 106.09 | 106.52 | 104.47 | 105.93 | 5,812,415 | -0.54(-0.51%) |
May 30, 2023 | 105.83 | 107.47 | 105.69 | 106.48 | 2,924,799 | +0.67(+0.64%) |
May 26, 2023 | 105.38 | 105.87 | 104.33 | 105.80 | 3,031,123 | -0.09(-0.08%) |
May 25, 2023 | 106.71 | 106.93 | 105.23 | 105.89 | 3,241,388 | +0.36(+0.34%) |
May 24, 2023 | 105.71 | 106.80 | 105.17 | 105.54 | 2,754,437 | +0.55(+0.52%) |
May 23, 2023 | 106.28 | 106.95 | 104.13 | 104.99 | 4,332,669 | -2.17(-2.03%) |
May 22, 2023 | 108.97 | 110.08 | 106.92 | 107.16 | 3,148,395 | -2.09(-1.91%) |
May 19, 2023 | 111.75 | 111.75 | 108.64 | 109.25 | 2,328,239 | -2.27(-2.04%) |
May 18, 2023 | 111.34 | 111.88 | 110.55 | 111.53 | 2,833,691 | +0.19(+0.17%) |
May 17, 2023 | 111.19 | 111.92 | 110.48 | 111.34 | 2,376,180 | +0.49(+0.44%) |
May 16, 2023 | 108.11 | 111.10 | 107.44 | 110.85 | 2,539,287 | +1.98(+1.82%) |
May 15, 2023 | 108.07 | 109.37 | 107.10 | 108.87 | 2,025,257 | +1.20(+1.11%) |
May 12, 2023 | 108.10 | 108.80 | 106.67 | 107.67 | 1,884,807 | -0.55(-0.51%) |
May 11, 2023 | 108.06 | 108.61 | 107.51 | 108.22 | 1,796,166 | +0.38(+0.35%) |
May 10, 2023 | 108.21 | 108.56 | 106.95 | 107.85 | 1,454,646 | -0.22(-0.20%) |
May 09, 2023 | 107.57 | 108.87 | 107.21 | 108.06 | 2,244,500 | +0.49(+0.45%) |
May 08, 2023 | 106.44 | 107.75 | 106.17 | 107.58 | 3,152,566 | +0.38(+0.35%) |
May 05, 2023 | 106.65 | 107.35 | 106.24 | 107.20 | 2,477,350 | +0.89(+0.84%) |
May 04, 2023 | 108.27 | 109.16 | 106.24 | 106.31 | 3,690,739 | -2.39(-2.20%) |
May 03, 2023 | 107.70 | 110.31 | 107.68 | 108.70 | 2,677,000 | +1.04(+0.97%) |
May 02, 2023 | 107.48 | 108.11 | 105.72 | 107.66 | 2,216,601 | +0.41(+0.38%) |