Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 122.78 | 123.32 | 121.34 | 121.65 | 3,346,383 | -1.47(-1.19%) |
Aug 30, 2023 | 122.91 | 123.37 | 122.14 | 123.12 | 1,888,136 | +0.59(+0.48%) |
Aug 29, 2023 | 121.42 | 122.78 | 120.23 | 122.53 | 1,871,953 | +1.08(+0.89%) |
Aug 28, 2023 | 121.09 | 122.35 | 120.97 | 121.45 | 2,150,576 | +1.31(+1.09%) |
Aug 25, 2023 | 119.57 | 120.86 | 118.93 | 120.14 | 2,613,556 | +0.90(+0.76%) |
Aug 24, 2023 | 120.72 | 122.70 | 119.16 | 119.24 | 1,926,526 | -1.30(-1.08%) |
Aug 23, 2023 | 119.48 | 120.84 | 119.09 | 120.54 | 2,213,165 | +2.01(+1.69%) |
Aug 22, 2023 | 118.39 | 118.97 | 117.30 | 118.53 | 1,499,543 | +0.86(+0.73%) |
Aug 21, 2023 | 118.43 | 118.97 | 116.77 | 117.67 | 1,779,537 | -1.30(-1.10%) |
Aug 18, 2023 | 116.78 | 119.33 | 116.38 | 118.97 | 1,926,396 | +1.24(+1.06%) |
Aug 17, 2023 | 119.52 | 120.56 | 117.65 | 117.73 | 1,773,076 | -1.62(-1.35%) |
Aug 16, 2023 | 120.21 | 120.40 | 119.01 | 119.35 | 1,376,958 | -0.82(-0.68%) |
Aug 15, 2023 | 119.75 | 120.65 | 119.32 | 120.17 | 1,489,556 | -0.77(-0.64%) |
Aug 14, 2023 | 120.90 | 121.56 | 120.34 | 120.94 | 1,530,600 | -0.03(-0.02%) |
Aug 11, 2023 | 119.25 | 121.34 | 118.84 | 120.97 | 1,763,998 | +1.32(+1.10%) |
Aug 10, 2023 | 120.59 | 122.19 | 118.97 | 119.65 | 1,624,025 | -0.43(-0.36%) |
Aug 09, 2023 | 120.60 | 121.48 | 119.84 | 120.08 | 2,236,703 | -0.80(-0.67%) |
Aug 08, 2023 | 120.88 | 121.32 | 119.59 | 120.89 | 1,398,219 | -0.99(-0.81%) |
Aug 07, 2023 | 119.88 | 122.05 | 119.61 | 121.87 | 1,549,953 | +2.14(+1.79%) |
Aug 04, 2023 | 120.91 | 122.66 | 119.14 | 119.73 | 2,088,019 | -1.54(-1.27%) |
Aug 03, 2023 | 119.83 | 121.46 | 118.10 | 121.27 | 2,775,239 | +0.13(+0.11%) |
Aug 02, 2023 | 120.92 | 121.72 | 119.45 | 121.14 | 2,140,735 | -0.49(-0.40%) |
Aug 01, 2023 | 121.95 | 122.14 | 120.51 | 121.63 | 2,327,050 | -0.56(-0.46%) |
Jul 31, 2023 | 121.52 | 123.07 | 120.86 | 122.19 | 2,730,145 | +1.08(+0.89%) |
Jul 28, 2023 | 123.52 | 124.24 | 120.84 | 121.11 | 2,367,671 | -1.26(-1.03%) |
Jul 27, 2023 | 127.33 | 127.58 | 122.31 | 122.37 | 3,042,424 | -4.25(-3.36%) |
Jul 26, 2023 | 124.86 | 126.79 | 124.63 | 126.62 | 2,837,180 | +2.13(+1.72%) |
Jul 25, 2023 | 124.04 | 126.01 | 124.04 | 124.49 | 2,876,851 | +0.09(+0.07%) |
Jul 24, 2023 | 122.80 | 124.81 | 122.74 | 124.40 | 1,993,646 | +1.54(+1.25%) |
Jul 21, 2023 | 121.53 | 124.56 | 121.31 | 122.86 | 3,374,124 | +1.64(+1.36%) |
Jul 20, 2023 | 121.54 | 121.87 | 119.79 | 121.22 | 2,766,115 | +0.96(+0.80%) |
Jul 19, 2023 | 122.84 | 123.80 | 120.08 | 120.26 | 3,669,433 | -1.20(-0.98%) |
Jul 18, 2023 | 127.08 | 127.08 | 118.47 | 121.45 | 6,529,530 | -3.90(-3.11%) |
Jul 17, 2023 | 125.19 | 126.09 | 124.50 | 125.35 | 2,870,622 | +0.22(+0.18%) |
Jul 14, 2023 | 123.86 | 125.24 | 123.23 | 125.13 | 2,711,079 | +0.78(+0.63%) |
Jul 13, 2023 | 122.77 | 124.59 | 121.44 | 124.34 | 2,891,033 | +1.67(+1.37%) |
Jul 12, 2023 | 122.77 | 124.32 | 122.28 | 122.67 | 3,822,078 | +1.98(+1.64%) |
Jul 11, 2023 | 119.71 | 120.90 | 117.81 | 120.69 | 2,406,381 | +1.38(+1.16%) |
Jul 10, 2023 | 119.06 | 119.89 | 118.39 | 119.31 | 2,031,410 | -0.18(-0.15%) |
Jul 07, 2023 | 119.34 | 120.02 | 118.54 | 119.48 | 2,570,628 | -0.98(-0.81%) |
Jul 06, 2023 | 119.20 | 120.61 | 117.36 | 120.46 | 2,798,702 | -0.98(-0.81%) |
Jul 05, 2023 | 120.72 | 123.35 | 119.59 | 121.44 | 4,317,271 | +0.14(+0.11%) |
Jul 03, 2023 | 119.13 | 122.15 | 119.05 | 121.31 | 1,512,773 | +1.19(+0.99%) |
Jun 30, 2023 | 120.03 | 120.36 | 117.45 | 120.11 | 6,737,166 | +1.11(+0.93%) |
Jun 29, 2023 | 117.77 | 119.33 | 117.31 | 119.00 | 2,986,458 | +0.88(+0.75%) |
Jun 28, 2023 | 118.21 | 118.57 | 116.54 | 118.12 | 3,364,130 | -0.26(-0.22%) |
Jun 27, 2023 | 117.27 | 119.10 | 116.60 | 118.39 | 3,747,044 | +1.82(+1.56%) |
Jun 26, 2023 | 114.29 | 116.69 | 114.28 | 116.56 | 2,888,185 | +2.07(+1.80%) |
Jun 23, 2023 | 116.01 | 117.83 | 114.37 | 114.50 | 4,387,373 | -1.72(-1.48%) |
Jun 22, 2023 | 118.39 | 118.69 | 115.24 | 116.22 | 2,764,468 | -1.99(-1.68%) |
Jun 21, 2023 | 117.97 | 118.66 | 117.21 | 118.21 | 2,753,565 | -0.15(-0.12%) |
Jun 20, 2023 | 119.33 | 119.47 | 117.00 | 118.36 | 4,055,328 | -1.75(-1.46%) |
Jun 16, 2023 | 120.38 | 121.86 | 119.89 | 120.11 | 5,959,593 | +0.89(+0.75%) |
Jun 15, 2023 | 118.00 | 119.56 | 117.21 | 119.22 | 2,743,144 | +0.31(+0.26%) |
Jun 14, 2023 | 118.33 | 120.21 | 117.83 | 118.91 | 2,977,235 | +0.90(+0.76%) |
Jun 13, 2023 | 116.28 | 118.10 | 115.73 | 118.01 | 2,829,401 | +1.68(+1.45%) |
Jun 12, 2023 | 117.67 | 117.92 | 115.17 | 116.33 | 4,680,005 | -1.64(-1.39%) |
Jun 09, 2023 | 121.66 | 121.82 | 117.75 | 117.97 | 3,407,019 | -3.50(-2.88%) |
Jun 08, 2023 | 124.17 | 124.17 | 121.18 | 121.47 | 2,827,343 | -3.06(-2.46%) |
Jun 07, 2023 | 122.95 | 124.98 | 122.10 | 124.54 | 3,035,076 | +2.17(+1.77%) |
Jun 06, 2023 | 121.99 | 123.64 | 121.12 | 122.37 | 2,319,537 | +1.17(+0.96%) |
Jun 05, 2023 | 121.68 | 122.11 | 120.12 | 121.20 | 2,135,685 | -0.28(-0.23%) |
Jun 02, 2023 | 120.59 | 121.86 | 119.55 | 121.48 | 3,171,832 | +2.22(+1.86%) |