Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 128.15 | 128.62 | 127.01 | 127.79 | 772,869 | +0.30(+0.23%) |
Aug 30, 2023 | 128.38 | 129.27 | 126.99 | 127.49 | 502,832 | -1.25(-0.97%) |
Aug 29, 2023 | 122.34 | 129.38 | 121.56 | 128.74 | 398,720 | +5.39(+4.37%) |
Aug 28, 2023 | 122.24 | 124.17 | 122.24 | 123.36 | 328,208 | +1.45(+1.19%) |
Aug 25, 2023 | 123.00 | 123.20 | 120.32 | 121.91 | 549,377 | +0.22(+0.18%) |
Aug 24, 2023 | 124.10 | 124.55 | 121.47 | 121.69 | 364,987 | -3.05(-2.44%) |
Aug 23, 2023 | 123.53 | 125.48 | 123.06 | 124.74 | 776,622 | +2.26(+1.85%) |
Aug 22, 2023 | 123.97 | 124.89 | 122.24 | 122.48 | 315,909 | -0.89(-0.72%) |
Aug 21, 2023 | 123.31 | 123.93 | 121.32 | 123.36 | 390,885 | +1.60(+1.32%) |
Aug 18, 2023 | 122.65 | 122.91 | 120.58 | 121.76 | 955,656 | -2.45(-1.97%) |
Aug 17, 2023 | 128.00 | 128.83 | 124.20 | 124.21 | 359,697 | -4.10(-3.20%) |
Aug 16, 2023 | 128.99 | 130.46 | 128.15 | 128.31 | 324,139 | -0.71(-0.55%) |
Aug 15, 2023 | 130.12 | 130.55 | 128.25 | 129.02 | 564,731 | -1.18(-0.90%) |
Aug 14, 2023 | 127.92 | 130.21 | 127.12 | 130.20 | 377,771 | +1.71(+1.33%) |
Aug 11, 2023 | 127.59 | 129.32 | 126.71 | 128.48 | 395,142 | +0.86(+0.67%) |
Aug 10, 2023 | 127.96 | 129.70 | 125.94 | 127.63 | 671,633 | -1.51(-1.17%) |
Aug 09, 2023 | 132.25 | 133.09 | 128.92 | 129.14 | 727,501 | -4.31(-3.23%) |
Aug 08, 2023 | 131.48 | 133.50 | 130.65 | 133.45 | 896,623 | -0.17(-0.13%) |
Aug 07, 2023 | 129.98 | 134.40 | 129.67 | 133.62 | 712,220 | +3.91(+3.02%) |
Aug 04, 2023 | 127.49 | 131.57 | 126.08 | 129.71 | 1,120,636 | +4.38(+3.50%) |
Aug 03, 2023 | 126.21 | 128.61 | 123.64 | 125.33 | 837,418 | +0.86(+0.69%) |
Aug 02, 2023 | 123.73 | 126.10 | 123.14 | 124.47 | 853,962 | -1.05(-0.83%) |
Aug 01, 2023 | 121.14 | 125.75 | 120.86 | 125.52 | 1,199,141 | +4.01(+3.30%) |
Jul 31, 2023 | 122.30 | 122.30 | 120.99 | 121.50 | 780,429 | -0.18(-0.15%) |
Jul 28, 2023 | 121.66 | 122.11 | 120.85 | 121.68 | 776,860 | +1.05(+0.87%) |
Jul 27, 2023 | 122.65 | 122.65 | 119.85 | 120.63 | 664,298 | -0.94(-0.77%) |
Jul 26, 2023 | 121.20 | 122.00 | 120.55 | 121.56 | 666,644 | -0.21(-0.17%) |
Jul 25, 2023 | 120.73 | 122.90 | 120.52 | 121.77 | 844,647 | +0.26(+0.21%) |
Jul 24, 2023 | 120.62 | 121.80 | 119.70 | 121.51 | 527,072 | +1.16(+0.96%) |
Jul 21, 2023 | 121.02 | 121.06 | 119.18 | 120.36 | 726,236 | +0.36(+0.30%) |
Jul 20, 2023 | 120.81 | 120.81 | 117.74 | 120.00 | 349,406 | -0.16(-0.13%) |
Jul 19, 2023 | 121.72 | 122.93 | 118.39 | 120.16 | 649,276 | -1.84(-1.51%) |
Jul 18, 2023 | 121.46 | 122.41 | 120.30 | 122.00 | 622,851 | +0.95(+0.78%) |
Jul 17, 2023 | 118.52 | 121.33 | 117.32 | 121.05 | 529,465 | +2.58(+2.18%) |
Jul 14, 2023 | 119.14 | 119.91 | 117.47 | 118.47 | 448,443 | -0.60(-0.50%) |
Jul 13, 2023 | 120.54 | 121.46 | 117.82 | 119.07 | 547,183 | -0.42(-0.35%) |
Jul 12, 2023 | 119.47 | 121.08 | 118.32 | 119.49 | 563,921 | +2.18(+1.86%) |
Jul 11, 2023 | 115.89 | 118.64 | 115.72 | 117.31 | 605,139 | +2.11(+1.83%) |
Jul 10, 2023 | 111.62 | 115.33 | 111.62 | 115.20 | 781,223 | +3.62(+3.25%) |
Jul 07, 2023 | 110.45 | 113.05 | 110.32 | 111.57 | 583,556 | +1.39(+1.27%) |
Jul 06, 2023 | 111.12 | 112.24 | 109.43 | 110.18 | 931,792 | -2.59(-2.30%) |
Jul 05, 2023 | 112.50 | 113.22 | 109.96 | 112.77 | 511,008 | +0.07(+0.06%) |
Jul 03, 2023 | 113.04 | 113.68 | 110.99 | 112.70 | 293,781 | -0.63(-0.55%) |
Jun 30, 2023 | 115.18 | 115.72 | 113.07 | 113.33 | 690,022 | -0.66(-0.58%) |
Jun 29, 2023 | 112.32 | 114.39 | 110.86 | 113.98 | 439,421 | +1.59(+1.42%) |
Jun 28, 2023 | 112.45 | 113.44 | 108.62 | 112.39 | 861,398 | -2.64(-2.29%) |
Jun 27, 2023 | 113.45 | 115.67 | 113.45 | 115.03 | 605,968 | +2.13(+1.89%) |
Jun 26, 2023 | 111.30 | 113.78 | 110.97 | 112.90 | 359,628 | +2.00(+1.81%) |
Jun 23, 2023 | 109.72 | 112.46 | 109.15 | 110.89 | 656,968 | -0.16(-0.14%) |
Jun 22, 2023 | 113.25 | 113.69 | 110.97 | 111.05 | 562,020 | -2.70(-2.37%) |
Jun 21, 2023 | 111.69 | 114.67 | 110.96 | 113.75 | 561,708 | +1.82(+1.63%) |
Jun 20, 2023 | 109.72 | 112.37 | 109.26 | 111.93 | 599,711 | +1.85(+1.68%) |
Jun 16, 2023 | 110.73 | 111.57 | 109.14 | 110.08 | 1,998,292 | -0.19(-0.17%) |