Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 108.49 | 108.69 | 105.91 | 108.35 | 3,093,660 | +0.21(+0.19%) |
Jul 28, 2023 | 105.16 | 108.76 | 103.71 | 108.14 | 4,594,101 | +5.84(+5.71%) |
Jul 27, 2023 | 110.38 | 111.14 | 101.01 | 102.30 | 10,484,274 | -17.50(-14.61%) |
Jul 26, 2023 | 121.00 | 122.55 | 118.39 | 119.80 | 2,442,948 | -2.07(-1.70%) |
Jul 25, 2023 | 122.58 | 124.69 | 121.69 | 121.87 | 1,478,099 | -0.79(-0.64%) |
Jul 24, 2023 | 123.82 | 126.42 | 122.14 | 122.66 | 1,571,383 | -0.15(-0.12%) |
Jul 21, 2023 | 124.05 | 125.63 | 122.62 | 122.81 | 1,105,548 | +0.97(+0.80%) |
Jul 20, 2023 | 129.68 | 129.68 | 121.77 | 121.84 | 1,702,287 | -8.05(-6.20%) |
Jul 19, 2023 | 128.45 | 130.36 | 127.22 | 129.89 | 1,115,322 | +2.55(+2.00%) |
Jul 18, 2023 | 126.83 | 128.85 | 125.15 | 127.34 | 1,285,845 | +0.24(+0.19%) |
Jul 17, 2023 | 124.07 | 127.49 | 122.35 | 127.10 | 1,183,892 | +3.06(+2.47%) |
Jul 14, 2023 | 125.99 | 126.78 | 123.52 | 124.04 | 1,370,809 | -1.95(-1.55%) |
Jul 13, 2023 | 127.73 | 129.89 | 123.75 | 125.99 | 1,786,089 | -0.43(-0.34%) |
Jul 12, 2023 | 122.97 | 126.68 | 122.15 | 126.42 | 1,833,552 | +5.98(+4.97%) |
Jul 11, 2023 | 118.00 | 121.42 | 117.17 | 120.44 | 1,584,610 | +3.07(+2.62%) |
Jul 10, 2023 | 112.76 | 117.74 | 112.45 | 117.37 | 1,591,273 | +4.94(+4.39%) |
Jul 07, 2023 | 111.43 | 113.58 | 110.97 | 112.43 | 1,559,740 | +1.00(+0.90%) |
Jul 06, 2023 | 112.13 | 113.10 | 109.11 | 111.43 | 1,851,971 | -2.83(-2.48%) |
Jul 05, 2023 | 116.20 | 116.37 | 114.14 | 114.26 | 1,269,864 | -2.80(-2.39%) |
Jul 03, 2023 | 113.24 | 117.34 | 113.24 | 117.06 | 1,222,014 | +4.62(+4.11%) |
Jun 30, 2023 | 109.00 | 113.03 | 107.73 | 112.44 | 1,432,213 | +4.23(+3.91%) |
Jun 29, 2023 | 108.21 | 110.67 | 107.49 | 108.21 | 1,112,667 | +1.08(+1.01%) |
Jun 28, 2023 | 107.04 | 107.58 | 105.08 | 107.13 | 1,601,221 | +0.05(+0.05%) |
Jun 27, 2023 | 106.01 | 109.20 | 106.01 | 107.08 | 1,418,033 | +2.29(+2.19%) |
Jun 26, 2023 | 106.69 | 110.35 | 104.71 | 104.79 | 1,484,030 | -1.22(-1.15%) |
Jun 23, 2023 | 105.45 | 107.78 | 104.60 | 106.01 | 8,245,715 | -1.05(-0.98%) |
Jun 22, 2023 | 108.22 | 109.43 | 106.56 | 107.06 | 1,223,483 | -1.52(-1.40%) |
Jun 21, 2023 | 105.95 | 110.23 | 105.49 | 108.58 | 1,882,060 | +2.63(+2.48%) |
Jun 20, 2023 | 109.19 | 109.38 | 104.14 | 105.95 | 2,634,476 | -4.00(-3.64%) |
Jun 16, 2023 | 116.39 | 116.61 | 109.57 | 109.95 | 2,171,194 | -5.16(-4.48%) |
Jun 15, 2023 | 113.17 | 115.72 | 112.50 | 115.11 | 908,463 | +0.39(+0.34%) |
Jun 14, 2023 | 114.78 | 116.48 | 112.61 | 114.72 | 1,505,346 | -0.08(-0.07%) |
Jun 13, 2023 | 116.71 | 117.83 | 114.39 | 114.80 | 1,480,800 | -0.81(-0.70%) |
Jun 12, 2023 | 117.00 | 117.84 | 114.82 | 115.61 | 1,200,828 | -0.58(-0.50%) |
Jun 09, 2023 | 117.49 | 119.98 | 115.97 | 116.19 | 1,033,187 | -0.38(-0.33%) |
Jun 08, 2023 | 120.61 | 122.19 | 115.82 | 116.57 | 1,194,344 | -4.52(-3.73%) |
Jun 07, 2023 | 115.60 | 122.82 | 114.90 | 121.09 | 2,568,055 | +5.13(+4.42%) |
Jun 06, 2023 | 109.66 | 116.03 | 109.48 | 115.96 | 1,794,551 | +6.30(+5.75%) |
Jun 05, 2023 | 110.04 | 110.39 | 107.25 | 109.66 | 1,046,954 | -0.38(-0.35%) |
Jun 02, 2023 | 107.83 | 110.58 | 105.25 | 110.04 | 1,849,158 | +4.88(+4.64%) |
Jun 01, 2023 | 111.16 | 111.60 | 104.07 | 105.16 | 2,093,836 | -7.12(-6.34%) |
May 31, 2023 | 112.94 | 113.30 | 110.11 | 112.28 | 2,070,821 | -2.05(-1.79%) |
May 30, 2023 | 108.12 | 114.63 | 108.00 | 114.33 | 2,156,545 | +7.59(+7.11%) |
May 26, 2023 | 104.20 | 108.41 | 103.36 | 106.74 | 1,416,809 | +2.42(+2.32%) |
May 25, 2023 | 104.35 | 108.92 | 101.65 | 104.32 | 2,955,056 | +0.23(+0.22%) |
May 24, 2023 | 105.95 | 106.44 | 102.71 | 104.09 | 1,413,393 | -2.05(-1.93%) |
May 23, 2023 | 107.17 | 107.66 | 104.91 | 106.14 | 1,552,059 | -0.97(-0.91%) |
May 22, 2023 | 109.21 | 110.21 | 106.50 | 107.11 | 1,900,104 | -1.89(-1.73%) |
May 19, 2023 | 113.50 | 113.50 | 107.80 | 109.00 | 3,238,930 | -6.37(-5.52%) |
May 18, 2023 | 116.38 | 118.74 | 114.76 | 115.37 | 1,064,216 | -1.30(-1.11%) |
May 17, 2023 | 113.73 | 116.90 | 111.67 | 116.67 | 1,235,582 | +3.22(+2.84%) |
May 16, 2023 | 117.35 | 117.35 | 113.40 | 113.45 | 1,425,019 | -4.94(-4.17%) |
May 15, 2023 | 117.30 | 120.34 | 116.17 | 118.39 | 1,093,199 | +2.99(+2.59%) |
May 12, 2023 | 117.30 | 118.61 | 113.90 | 115.40 | 786,741 | -1.40(-1.20%) |
May 11, 2023 | 116.20 | 117.60 | 114.67 | 116.80 | 883,143 | +0.34(+0.29%) |
May 10, 2023 | 118.68 | 119.04 | 114.37 | 116.46 | 1,150,910 | -0.45(-0.38%) |
May 09, 2023 | 115.03 | 117.06 | 113.36 | 116.91 | 1,312,335 | +0.16(+0.14%) |
May 08, 2023 | 115.11 | 117.08 | 113.53 | 116.75 | 1,198,014 | +2.27(+1.98%) |
May 05, 2023 | 111.70 | 115.61 | 110.04 | 114.48 | 1,535,804 | +4.63(+4.21%) |
May 04, 2023 | 119.08 | 119.61 | 109.40 | 109.85 | 2,266,378 | -10.28(-8.56%) |
May 03, 2023 | 119.84 | 121.93 | 118.83 | 120.13 | 1,526,633 | -0.03(-0.02%) |
May 02, 2023 | 120.67 | 120.73 | 116.50 | 120.16 | 1,668,503 | -0.82(-0.68%) |