Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 119.13 | 120.14 | 118.65 | 119.24 | 1,359,948 | +0.11(+0.10%) |
Jul 28, 2023 | 118.92 | 119.44 | 118.24 | 119.13 | 1,117,327 | +1.42(+1.20%) |
Jul 27, 2023 | 119.59 | 120.16 | 117.69 | 117.71 | 1,475,978 | -1.12(-0.94%) |
Jul 26, 2023 | 118.15 | 119.35 | 117.75 | 118.83 | 1,033,638 | +0.46(+0.39%) |
Jul 25, 2023 | 119.55 | 119.93 | 118.33 | 118.37 | 1,268,112 | -0.69(-0.58%) |
Jul 24, 2023 | 118.36 | 119.48 | 118.15 | 119.06 | 1,067,244 | +0.73(+0.61%) |
Jul 21, 2023 | 118.83 | 119.50 | 118.14 | 118.33 | 1,182,381 | -0.10(-0.08%) |
Jul 20, 2023 | 118.03 | 118.64 | 116.68 | 118.43 | 1,239,364 | +0.33(+0.28%) |
Jul 19, 2023 | 116.75 | 118.82 | 116.71 | 118.10 | 1,439,699 | +1.81(+1.56%) |
Jul 18, 2023 | 115.92 | 116.80 | 115.50 | 116.29 | 1,384,729 | -0.12(-0.11%) |
Jul 17, 2023 | 115.14 | 116.73 | 114.67 | 116.42 | 1,241,565 | +0.35(+0.31%) |
Jul 14, 2023 | 116.28 | 116.44 | 115.11 | 116.06 | 946,333 | -0.54(-0.46%) |
Jul 13, 2023 | 117.16 | 117.23 | 115.81 | 116.60 | 1,673,862 | -0.58(-0.49%) |
Jul 12, 2023 | 119.04 | 119.28 | 117.14 | 117.17 | 2,043,219 | -0.54(-0.46%) |
Jul 11, 2023 | 116.30 | 117.98 | 115.68 | 117.72 | 1,723,799 | +1.97(+1.70%) |
Jul 10, 2023 | 113.58 | 115.81 | 113.14 | 115.75 | 1,522,094 | +2.30(+2.02%) |
Jul 07, 2023 | 113.01 | 114.42 | 112.80 | 113.45 | 1,505,178 | -0.53(-0.46%) |
Jul 06, 2023 | 112.58 | 114.09 | 111.66 | 113.98 | 1,938,933 | +0.85(+0.75%) |
Jul 05, 2023 | 111.35 | 113.90 | 110.59 | 113.13 | 1,826,702 | +1.12(+1.00%) |
Jul 03, 2023 | 110.14 | 112.66 | 110.04 | 112.01 | 1,079,090 | +1.49(+1.35%) |
Jun 30, 2023 | 111.24 | 111.83 | 109.05 | 110.51 | 3,289,847 | +0.69(+0.63%) |
Jun 29, 2023 | 107.49 | 109.82 | 107.18 | 109.82 | 1,362,336 | +1.89(+1.75%) |
Jun 28, 2023 | 108.32 | 108.40 | 106.88 | 107.94 | 1,457,068 | -0.27(-0.25%) |
Jun 27, 2023 | 106.26 | 108.42 | 105.59 | 108.21 | 1,409,582 | +1.91(+1.80%) |
Jun 26, 2023 | 102.93 | 106.37 | 102.44 | 106.29 | 1,638,088 | +3.19(+3.09%) |
Jun 23, 2023 | 103.36 | 103.97 | 102.07 | 103.11 | 3,458,496 | -1.28(-1.23%) |
Jun 22, 2023 | 106.01 | 106.15 | 103.10 | 104.39 | 1,219,773 | -1.58(-1.49%) |
Jun 21, 2023 | 105.50 | 106.60 | 104.93 | 105.97 | 1,608,882 | +0.00(+0.00%) |
Jun 20, 2023 | 107.64 | 107.64 | 105.34 | 105.97 | 1,873,586 | -1.97(-1.83%) |
Jun 16, 2023 | 107.40 | 108.42 | 106.09 | 107.94 | 3,184,344 | +1.79(+1.69%) |
Jun 15, 2023 | 105.73 | 106.18 | 104.87 | 106.15 | 1,472,760 | +0.02(+0.02%) |
Jun 14, 2023 | 106.97 | 107.61 | 105.06 | 106.13 | 1,598,581 | -0.06(-0.05%) |
Jun 13, 2023 | 105.38 | 107.27 | 104.98 | 106.19 | 1,599,735 | +0.96(+0.91%) |
Jun 12, 2023 | 106.23 | 106.90 | 104.42 | 105.23 | 1,546,862 | -0.71(-0.67%) |
Jun 09, 2023 | 104.97 | 106.23 | 104.64 | 105.94 | 1,142,936 | +0.95(+0.90%) |
Jun 08, 2023 | 105.37 | 105.73 | 103.58 | 104.99 | 1,353,623 | -1.09(-1.03%) |
Jun 07, 2023 | 103.53 | 106.55 | 102.67 | 106.08 | 1,946,497 | +3.32(+3.23%) |
Jun 06, 2023 | 100.43 | 103.16 | 100.22 | 102.76 | 1,374,037 | +2.47(+2.46%) |
Jun 05, 2023 | 100.44 | 101.49 | 100.12 | 100.29 | 1,341,268 | +0.04(+0.04%) |
Jun 02, 2023 | 98.89 | 100.92 | 98.77 | 100.26 | 1,612,008 | +2.93(+3.01%) |
Jun 01, 2023 | 99.05 | 99.16 | 96.67 | 97.33 | 1,501,234 | -1.65(-1.66%) |
May 31, 2023 | 97.38 | 99.25 | 97.16 | 98.98 | 3,253,008 | +1.54(+1.58%) |
May 30, 2023 | 96.93 | 97.76 | 96.62 | 97.43 | 1,205,959 | +1.08(+1.12%) |
May 26, 2023 | 95.45 | 96.55 | 94.98 | 96.35 | 1,123,643 | +1.04(+1.10%) |
May 25, 2023 | 96.13 | 96.33 | 94.29 | 95.30 | 1,477,509 | -0.86(-0.89%) |
May 24, 2023 | 97.42 | 97.72 | 95.95 | 96.16 | 1,176,841 | -1.85(-1.89%) |
May 23, 2023 | 99.82 | 100.52 | 97.93 | 98.02 | 1,412,813 | -1.74(-1.75%) |
May 22, 2023 | 98.98 | 99.78 | 98.25 | 99.76 | 1,421,828 | +0.58(+0.59%) |
May 19, 2023 | 100.26 | 100.82 | 98.28 | 99.17 | 1,716,769 | -0.17(-0.17%) |
May 18, 2023 | 99.77 | 100.43 | 98.81 | 99.34 | 1,481,496 | -0.72(-0.71%) |
May 17, 2023 | 98.67 | 100.19 | 97.74 | 100.06 | 1,288,002 | +2.42(+2.48%) |
May 16, 2023 | 100.60 | 100.74 | 97.61 | 97.64 | 1,566,596 | -3.01(-2.99%) |
May 15, 2023 | 100.36 | 101.21 | 99.67 | 100.65 | 994,646 | +0.55(+0.55%) |
May 12, 2023 | 100.17 | 100.46 | 99.40 | 100.11 | 1,072,985 | +0.09(+0.09%) |
May 11, 2023 | 99.26 | 100.36 | 98.53 | 100.01 | 1,251,332 | -0.26(-0.26%) |
May 10, 2023 | 100.99 | 101.38 | 98.88 | 100.27 | 1,449,820 | +0.04(+0.04%) |
May 09, 2023 | 101.00 | 101.23 | 98.72 | 100.24 | 1,524,245 | -1.42(-1.40%) |
May 08, 2023 | 102.83 | 103.28 | 101.56 | 101.66 | 1,221,302 | -1.46(-1.41%) |
May 05, 2023 | 102.93 | 103.92 | 102.20 | 103.12 | 1,424,320 | +1.60(+1.58%) |
May 04, 2023 | 101.09 | 101.85 | 99.61 | 101.52 | 1,722,395 | +0.24(+0.24%) |
May 03, 2023 | 106.36 | 106.36 | 101.06 | 101.27 | 2,223,045 | -4.20(-3.98%) |
May 02, 2023 | 105.90 | 106.32 | 103.20 | 105.47 | 1,806,419 | -1.36(-1.27%) |