Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 132.86 | 133.68 | 131.98 | 132.96 | 18,394,416 | +0.10(+0.08%) |
Jul 28, 2023 | 130.82 | 133.92 | 130.77 | 132.86 | 27,001,706 | +3.14(+2.42%) |
Jul 27, 2023 | 131.65 | 133.45 | 129.03 | 129.72 | 36,329,400 | +0.21(+0.16%) |
Jul 26, 2023 | 130.21 | 131.22 | 128.56 | 129.51 | 46,251,044 | +6.86(+5.60%) |
Jul 25, 2023 | 121.74 | 123.55 | 121.39 | 122.65 | 31,649,042 | +0.91(+0.75%) |
Jul 24, 2023 | 121.79 | 123.21 | 121.24 | 121.74 | 22,320,034 | +1.57(+1.30%) |
Jul 21, 2023 | 120.73 | 121.16 | 118.94 | 120.17 | 57,731,972 | +0.78(+0.65%) |
Jul 20, 2023 | 121.98 | 124.56 | 118.55 | 119.39 | 27,583,074 | -3.25(-2.65%) |
Jul 19, 2023 | 124.65 | 125.33 | 122.33 | 122.64 | 22,312,126 | -1.30(-1.05%) |
Jul 18, 2023 | 124.76 | 124.85 | 123.16 | 123.94 | 21,086,354 | -0.98(-0.78%) |
Jul 17, 2023 | 125.92 | 127.14 | 124.36 | 124.92 | 20,690,782 | -0.64(-0.51%) |
Jul 14, 2023 | 124.99 | 126.95 | 124.76 | 125.56 | 20,924,516 | +0.87(+0.70%) |
Jul 13, 2023 | 121.40 | 125.19 | 120.92 | 124.69 | 31,558,038 | +5.19(+4.34%) |
Jul 12, 2023 | 119.16 | 120.82 | 118.86 | 119.50 | 22,073,908 | +1.92(+1.64%) |
Jul 11, 2023 | 116.63 | 118.09 | 115.70 | 117.58 | 18,300,442 | +0.84(+0.72%) |
Jul 10, 2023 | 118.94 | 118.94 | 116.51 | 116.74 | 32,984,320 | -3.27(-2.72%) |
Jul 07, 2023 | 120.75 | 121.61 | 119.95 | 120.00 | 21,021,656 | -0.79(-0.65%) |
Jul 06, 2023 | 120.50 | 121.01 | 119.11 | 120.79 | 17,764,016 | -1.70(-1.39%) |
Jul 05, 2023 | 119.92 | 123.23 | 119.92 | 122.49 | 17,844,548 | +2.07(+1.72%) |
Jul 03, 2023 | 120.18 | 120.88 | 119.57 | 120.42 | 13,904,222 | -0.41(-0.34%) |
Jun 30, 2023 | 120.96 | 121.89 | 120.74 | 120.83 | 23,914,058 | +0.96(+0.80%) |
Jun 29, 2023 | 119.95 | 120.77 | 119.08 | 119.87 | 18,531,680 | -1.07(-0.88%) |
Jun 28, 2023 | 117.83 | 121.13 | 117.47 | 120.94 | 19,761,458 | +2.07(+1.74%) |
Jun 27, 2023 | 117.71 | 119.76 | 116.78 | 118.88 | 27,235,086 | -0.08(-0.07%) |
Jun 26, 2023 | 121.33 | 122.58 | 118.86 | 118.95 | 23,172,740 | -3.92(-3.19%) |
Jun 23, 2023 | 121.90 | 123.30 | 121.72 | 122.88 | 29,961,178 | -0.85(-0.69%) |
Jun 22, 2023 | 120.52 | 123.79 | 119.46 | 123.73 | 20,796,138 | +2.61(+2.15%) |
Jun 21, 2023 | 123.10 | 123.27 | 120.72 | 121.12 | 22,621,562 | -2.59(-2.09%) |
Jun 20, 2023 | 123.40 | 125.03 | 122.69 | 123.71 | 22,716,582 | -0.21(-0.17%) |
Jun 16, 2023 | 126.56 | 126.56 | 123.65 | 123.92 | 56,764,440 | -1.75(-1.39%) |
Jun 15, 2023 | 123.74 | 126.02 | 123.00 | 125.67 | 24,540,468 | +1.43(+1.15%) |
Jun 14, 2023 | 123.66 | 124.65 | 122.02 | 124.24 | 24,683,604 | -0.05(-0.04%) |
Jun 13, 2023 | 125.51 | 125.72 | 123.70 | 124.29 | 19,291,812 | +0.08(+0.06%) |
Jun 12, 2023 | 123.25 | 124.61 | 122.21 | 124.21 | 22,297,288 | +1.48(+1.21%) |
Jun 09, 2023 | 122.42 | 124.14 | 122.28 | 122.73 | 20,347,788 | +0.20(+0.16%) |
Jun 08, 2023 | 122.44 | 123.59 | 121.87 | 122.53 | 24,826,724 | -0.27(-0.22%) |
Jun 07, 2023 | 127.42 | 129.40 | 122.49 | 122.80 | 34,209,620 | -4.97(-3.89%) |
Jun 06, 2023 | 126.46 | 128.73 | 125.83 | 127.77 | 19,463,108 | +1.28(+1.01%) |
Jun 05, 2023 | 124.47 | 127.84 | 124.24 | 126.49 | 22,683,428 | +1.40(+1.12%) |
Jun 02, 2023 | 124.35 | 126.60 | 124.21 | 125.09 | 19,389,540 | +0.86(+0.69%) |
Jun 01, 2023 | 123.36 | 124.90 | 123.16 | 124.23 | 25,041,896 | +1.00(+0.81%) |
May 31, 2023 | 123.56 | 124.76 | 122.96 | 123.23 | 41,590,240 | -1.27(-1.02%) |
May 30, 2023 | 126.15 | 126.24 | 122.75 | 124.50 | 27,250,864 | -0.79(-0.63%) |
May 26, 2023 | 123.93 | 125.86 | 123.15 | 125.29 | 25,327,830 | +1.10(+0.88%) |
May 25, 2023 | 125.07 | 125.84 | 122.76 | 124.19 | 33,846,180 | +2.69(+2.21%) |
May 24, 2023 | 121.74 | 122.61 | 120.61 | 121.50 | 23,072,630 | -1.65(-1.34%) |
May 23, 2023 | 124.79 | 125.28 | 122.91 | 123.15 | 24,459,096 | -2.58(-2.05%) |
May 22, 2023 | 123.37 | 126.91 | 123.31 | 125.73 | 30,169,968 | +2.62(+2.13%) |
May 19, 2023 | 124.06 | 126.33 | 122.58 | 123.11 | 30,312,574 | -0.27(-0.22%) |
May 18, 2023 | 121.42 | 123.76 | 121.35 | 123.38 | 27,028,162 | +2.04(+1.68%) |
May 17, 2023 | 120.04 | 122.14 | 119.32 | 121.34 | 26,686,098 | +1.39(+1.16%) |
May 16, 2023 | 116.70 | 121.06 | 116.70 | 119.95 | 32,385,944 | +3.13(+2.68%) |
May 15, 2023 | 116.36 | 118.66 | 116.35 | 116.83 | 22,122,376 | -0.96(-0.81%) |
May 12, 2023 | 116.87 | 118.13 | 116.42 | 117.79 | 31,329,390 | +1.02(+0.87%) |
May 11, 2023 | 115.73 | 118.31 | 114.80 | 116.77 | 57,167,112 | +4.61(+4.11%) |
May 10, 2023 | 108.43 | 113.38 | 108.36 | 112.15 | 47,567,460 | +4.34(+4.02%) |
May 09, 2023 | 108.66 | 110.47 | 107.60 | 107.82 | 24,829,736 | -0.30(-0.28%) |
May 08, 2023 | 105.67 | 108.30 | 105.67 | 108.12 | 17,276,316 | +2.02(+1.91%) |
May 05, 2023 | 105.20 | 106.32 | 104.62 | 106.09 | 20,734,220 | +1.00(+0.96%) |
May 04, 2023 | 106.04 | 106.18 | 104.58 | 105.09 | 19,788,268 | -0.91(-0.86%) |
May 03, 2023 | 106.10 | 108.01 | 105.50 | 106.00 | 17,123,308 | +0.14(+0.13%) |
May 02, 2023 | 107.54 | 107.61 | 104.38 | 105.86 | 20,354,700 | -1.73(-1.61%) |