Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 114.94 | 115.30 | 111.97 | 112.04 | 864,243 | -2.89(-2.52%) |
Aug 30, 2023 | 114.59 | 116.08 | 114.59 | 114.93 | 692,727 | -0.15(-0.13%) |
Aug 29, 2023 | 112.08 | 115.44 | 111.74 | 115.08 | 584,864 | +2.60(+2.31%) |
Aug 28, 2023 | 110.72 | 112.80 | 110.43 | 112.48 | 580,647 | +2.13(+1.93%) |
Aug 25, 2023 | 110.94 | 111.49 | 110.14 | 110.34 | 477,602 | -0.40(-0.36%) |
Aug 24, 2023 | 111.38 | 112.55 | 110.59 | 110.74 | 309,897 | -0.86(-0.77%) |
Aug 23, 2023 | 111.75 | 112.12 | 110.83 | 111.60 | 518,701 | +0.02(+0.02%) |
Aug 22, 2023 | 112.48 | 112.48 | 110.46 | 111.58 | 590,696 | -0.48(-0.43%) |
Aug 21, 2023 | 112.56 | 113.10 | 111.30 | 112.06 | 699,118 | -0.13(-0.11%) |
Aug 18, 2023 | 110.45 | 113.24 | 110.38 | 112.19 | 624,874 | +0.54(+0.48%) |
Aug 17, 2023 | 114.67 | 114.67 | 111.65 | 111.65 | 654,482 | -2.61(-2.28%) |
Aug 16, 2023 | 113.28 | 114.88 | 113.28 | 114.26 | 760,104 | -0.02(-0.02%) |
Aug 15, 2023 | 116.47 | 117.34 | 114.24 | 114.28 | 749,980 | -2.33(-2.00%) |
Aug 14, 2023 | 116.45 | 117.00 | 115.38 | 116.61 | 537,643 | -0.15(-0.13%) |
Aug 11, 2023 | 115.89 | 117.03 | 114.86 | 116.76 | 767,689 | -0.10(-0.08%) |
Aug 10, 2023 | 116.80 | 118.18 | 116.66 | 116.86 | 729,614 | +1.87(+1.63%) |
Aug 09, 2023 | 115.51 | 117.09 | 114.89 | 114.98 | 578,112 | +0.03(+0.03%) |
Aug 08, 2023 | 113.21 | 115.43 | 112.27 | 114.95 | 864,095 | +0.18(+0.16%) |
Aug 07, 2023 | 111.71 | 115.33 | 111.71 | 114.78 | 1,015,420 | +3.07(+2.74%) |
Aug 04, 2023 | 112.14 | 114.88 | 111.31 | 111.71 | 919,103 | +0.24(+0.21%) |
Aug 03, 2023 | 115.46 | 115.46 | 110.09 | 111.47 | 2,243,928 | -10.30(-8.46%) |
Aug 02, 2023 | 122.98 | 124.14 | 121.73 | 121.77 | 1,054,853 | -2.68(-2.15%) |
Aug 01, 2023 | 125.17 | 125.76 | 122.88 | 124.45 | 757,611 | -1.31(-1.04%) |
Jul 31, 2023 | 125.21 | 127.21 | 125.21 | 125.76 | 786,451 | +1.16(+0.93%) |
Jul 28, 2023 | 122.69 | 125.04 | 122.69 | 124.60 | 593,992 | +2.87(+2.35%) |
Jul 27, 2023 | 120.81 | 123.78 | 120.51 | 121.73 | 542,195 | +1.81(+1.51%) |
Jul 26, 2023 | 120.69 | 121.89 | 119.21 | 119.92 | 422,828 | -0.66(-0.54%) |
Jul 25, 2023 | 118.80 | 120.65 | 118.27 | 120.58 | 503,130 | +0.93(+0.77%) |
Jul 24, 2023 | 120.26 | 120.61 | 119.00 | 119.65 | 446,874 | -0.87(-0.72%) |
Jul 21, 2023 | 121.13 | 122.63 | 120.37 | 120.52 | 520,131 | +0.57(+0.47%) |
Jul 20, 2023 | 120.16 | 120.62 | 119.41 | 119.95 | 655,272 | -0.17(-0.14%) |
Jul 19, 2023 | 119.96 | 120.95 | 119.09 | 120.12 | 484,469 | -0.25(-0.21%) |
Jul 18, 2023 | 118.41 | 120.55 | 118.04 | 120.37 | 523,173 | +1.82(+1.54%) |
Jul 17, 2023 | 115.68 | 119.11 | 115.58 | 118.55 | 391,621 | +2.09(+1.80%) |
Jul 14, 2023 | 118.07 | 118.07 | 115.33 | 116.46 | 491,034 | -1.89(-1.60%) |
Jul 13, 2023 | 118.88 | 119.47 | 118.09 | 118.35 | 414,323 | +0.24(+0.20%) |
Jul 12, 2023 | 120.17 | 121.34 | 117.98 | 118.11 | 440,373 | -0.85(-0.71%) |
Jul 11, 2023 | 119.75 | 122.42 | 118.20 | 118.96 | 673,535 | -0.25(-0.21%) |
Jul 10, 2023 | 114.78 | 119.29 | 114.78 | 119.20 | 473,906 | +4.13(+3.59%) |
Jul 07, 2023 | 113.41 | 116.80 | 113.41 | 115.07 | 656,641 | +2.01(+1.78%) |
Jul 06, 2023 | 111.03 | 113.13 | 109.88 | 113.06 | 511,993 | +0.53(+0.47%) |
Jul 05, 2023 | 113.20 | 113.20 | 111.53 | 112.54 | 598,931 | -0.81(-0.71%) |
Jul 03, 2023 | 113.10 | 114.65 | 112.26 | 113.34 | 341,821 | -0.71(-0.62%) |
Jun 30, 2023 | 112.51 | 114.35 | 112.51 | 114.05 | 459,327 | +2.26(+2.02%) |
Jun 29, 2023 | 109.84 | 112.16 | 109.84 | 111.79 | 388,199 | +1.84(+1.67%) |
Jun 28, 2023 | 109.64 | 111.50 | 109.30 | 109.95 | 460,633 | +0.19(+0.17%) |
Jun 27, 2023 | 107.80 | 109.81 | 107.36 | 109.76 | 493,765 | +2.39(+2.23%) |
Jun 26, 2023 | 106.55 | 108.79 | 106.55 | 107.37 | 450,059 | +0.33(+0.31%) |
Jun 23, 2023 | 108.31 | 108.42 | 106.11 | 107.04 | 943,532 | -2.89(-2.63%) |
Jun 22, 2023 | 111.54 | 112.01 | 109.59 | 109.93 | 608,618 | -1.71(-1.53%) |
Jun 21, 2023 | 108.94 | 111.99 | 108.30 | 111.64 | 536,297 | +2.73(+2.50%) |
Jun 20, 2023 | 111.41 | 111.66 | 108.69 | 108.91 | 939,887 | -3.73(-3.31%) |
Jun 16, 2023 | 112.67 | 113.62 | 111.80 | 112.64 | 697,445 | +0.45(+0.40%) |