Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 102.28 | 102.52 | 102.20 | 102.28 | 21,312,874 | +0.17(+0.17%) |
Aug 30, 2023 | 102.30 | 102.38 | 102.07 | 102.11 | 22,349,426 | -0.14(-0.14%) |
Aug 29, 2023 | 101.39 | 102.29 | 101.31 | 102.26 | 22,670,868 | +0.81(+0.80%) |
Aug 28, 2023 | 101.59 | 101.60 | 101.21 | 101.45 | 15,994,146 | +0.32(+0.31%) |
Aug 25, 2023 | 101.03 | 101.45 | 100.69 | 101.13 | 19,223,186 | +0.06(+0.06%) |
Aug 24, 2023 | 101.24 | 101.38 | 101.05 | 101.07 | 20,892,616 | -0.35(-0.34%) |
Aug 23, 2023 | 100.67 | 101.44 | 100.67 | 101.42 | 23,477,452 | +1.41(+1.41%) |
Aug 22, 2023 | 99.80 | 100.08 | 99.65 | 100.01 | 19,057,224 | +0.31(+0.31%) |
Aug 21, 2023 | 99.86 | 99.92 | 99.49 | 99.70 | 19,865,546 | -0.60(-0.60%) |
Aug 18, 2023 | 99.94 | 100.41 | 99.84 | 100.30 | 18,561,740 | +0.38(+0.38%) |
Aug 17, 2023 | 100.07 | 100.15 | 99.63 | 99.92 | 30,926,406 | -0.27(-0.27%) |
Aug 16, 2023 | 100.56 | 100.84 | 100.07 | 100.19 | 21,561,826 | -0.45(-0.45%) |
Aug 15, 2023 | 100.94 | 101.12 | 100.65 | 100.65 | 17,934,658 | -0.53(-0.52%) |
Aug 14, 2023 | 101.19 | 101.46 | 100.88 | 101.18 | 10,201,758 | -0.04(-0.04%) |
Aug 11, 2023 | 101.21 | 101.56 | 101.15 | 101.22 | 13,599,610 | -0.35(-0.34%) |
Aug 10, 2023 | 102.41 | 102.67 | 101.53 | 101.56 | 22,892,058 | -0.72(-0.71%) |
Aug 09, 2023 | 102.32 | 102.43 | 102.18 | 102.28 | 11,950,398 | +0.10(+0.09%) |
Aug 08, 2023 | 102.26 | 102.42 | 102.05 | 102.19 | 18,543,224 | +0.40(+0.40%) |
Aug 07, 2023 | 101.95 | 102.00 | 101.64 | 101.78 | 11,132,743 | -0.25(-0.25%) |
Aug 04, 2023 | 101.35 | 102.17 | 101.34 | 102.03 | 20,778,818 | +1.05(+1.04%) |
Aug 03, 2023 | 101.08 | 101.12 | 100.74 | 100.98 | 28,680,064 | -0.92(-0.90%) |
Aug 02, 2023 | 101.94 | 102.02 | 101.54 | 101.90 | 29,597,112 | -0.63(-0.61%) |
Aug 01, 2023 | 102.90 | 103.06 | 102.44 | 102.53 | 23,848,334 | -1.03(-1.00%) |
Jul 31, 2023 | 103.30 | 103.73 | 103.30 | 103.56 | 25,939,204 | +0.29(+0.28%) |
Jul 28, 2023 | 103.06 | 103.32 | 102.87 | 103.27 | 19,755,666 | +0.67(+0.65%) |
Jul 27, 2023 | 103.74 | 103.83 | 102.47 | 102.60 | 30,350,718 | -1.27(-1.22%) |
Jul 26, 2023 | 103.76 | 103.95 | 103.40 | 103.86 | 18,555,428 | +0.48(+0.46%) |
Jul 25, 2023 | 103.28 | 103.59 | 103.26 | 103.38 | 15,652,910 | -0.16(-0.16%) |
Jul 24, 2023 | 103.86 | 103.99 | 103.52 | 103.55 | 18,745,592 | -0.12(-0.12%) |
Jul 21, 2023 | 103.87 | 103.90 | 103.59 | 103.67 | 17,202,550 | +0.18(+0.18%) |
Jul 20, 2023 | 103.77 | 103.80 | 103.21 | 103.49 | 39,437,896 | -0.70(-0.67%) |
Jul 19, 2023 | 103.95 | 104.20 | 103.78 | 104.19 | 21,736,830 | +0.59(+0.57%) |
Jul 18, 2023 | 103.77 | 103.87 | 103.56 | 103.61 | 18,163,618 | +0.26(+0.25%) |
Jul 17, 2023 | 103.15 | 103.43 | 103.08 | 103.35 | 13,197,945 | +0.17(+0.17%) |
Jul 14, 2023 | 103.82 | 103.93 | 103.14 | 103.17 | 25,030,322 | -0.81(-0.78%) |
Jul 13, 2023 | 103.69 | 104.01 | 103.58 | 103.98 | 22,534,490 | +0.73(+0.71%) |
Jul 12, 2023 | 102.86 | 103.39 | 102.86 | 103.25 | 24,179,806 | +0.90(+0.88%) |
Jul 11, 2023 | 102.11 | 102.41 | 101.98 | 102.35 | 22,593,628 | +0.48(+0.47%) |
Jul 10, 2023 | 101.47 | 101.96 | 101.38 | 101.87 | 17,038,842 | +0.53(+0.52%) |
Jul 07, 2023 | 101.46 | 101.77 | 101.32 | 101.34 | 17,858,936 | -0.10(-0.09%) |
Jul 06, 2023 | 101.67 | 101.72 | 101.16 | 101.44 | 37,692,432 | -1.04(-1.01%) |
Jul 05, 2023 | 103.04 | 103.11 | 102.35 | 102.47 | 22,431,162 | -0.74(-0.72%) |
Jul 03, 2023 | 103.58 | 103.86 | 103.21 | 103.21 | 12,769,048 | -0.29(-0.28%) |
Jun 30, 2023 | 103.01 | 103.57 | 102.83 | 103.50 | 21,877,074 | +0.76(+0.74%) |
Jun 29, 2023 | 102.76 | 102.85 | 102.42 | 102.75 | 26,778,230 | -0.78(-0.76%) |
Jun 28, 2023 | 103.22 | 103.55 | 103.01 | 103.53 | 18,852,800 | +0.45(+0.44%) |
Jun 27, 2023 | 103.30 | 103.49 | 102.85 | 103.08 | 16,454,877 | -0.11(-0.11%) |
Jun 26, 2023 | 103.35 | 103.39 | 103.14 | 103.19 | 15,298,556 | +0.11(+0.11%) |
Jun 23, 2023 | 103.48 | 103.48 | 102.88 | 103.08 | 13,690,049 | +0.29(+0.28%) |
Jun 22, 2023 | 102.95 | 103.18 | 102.62 | 102.79 | 16,815,580 | -0.54(-0.52%) |
Jun 21, 2023 | 103.01 | 103.45 | 102.71 | 103.33 | 18,307,056 | -0.12(-0.11%) |
Jun 20, 2023 | 103.22 | 103.56 | 101.44 | 103.44 | 23,849,314 | +0.37(+0.36%) |
Jun 16, 2023 | 102.93 | 103.17 | 102.69 | 103.07 | 13,775,450 | -0.18(-0.18%) |