Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 115.06 | 115.42 | 112.08 | 112.15 | 863,366 | -2.89(-2.52%) |
Aug 30, 2023 | 114.71 | 116.19 | 114.71 | 115.05 | 692,025 | -0.15(-0.13%) |
Aug 29, 2023 | 112.19 | 115.55 | 111.86 | 115.19 | 584,271 | +2.60(+2.31%) |
Aug 28, 2023 | 110.83 | 112.91 | 110.54 | 112.59 | 580,058 | +2.13(+1.93%) |
Aug 25, 2023 | 111.06 | 111.60 | 110.25 | 110.46 | 477,118 | -0.40(-0.36%) |
Aug 24, 2023 | 111.49 | 112.66 | 110.71 | 110.86 | 309,582 | -0.86(-0.77%) |
Aug 23, 2023 | 111.86 | 112.23 | 110.95 | 111.71 | 518,175 | +0.02(+0.02%) |
Aug 22, 2023 | 112.59 | 112.59 | 110.57 | 111.69 | 590,097 | -0.48(-0.43%) |
Aug 21, 2023 | 112.68 | 113.22 | 111.41 | 112.17 | 698,409 | -0.13(-0.11%) |
Aug 18, 2023 | 110.57 | 113.36 | 110.49 | 112.30 | 624,240 | +0.54(+0.48%) |
Aug 17, 2023 | 114.78 | 114.78 | 111.76 | 111.76 | 653,819 | -2.61(-2.28%) |
Aug 16, 2023 | 113.40 | 114.99 | 113.40 | 114.37 | 759,333 | -0.02(-0.02%) |
Aug 15, 2023 | 116.58 | 117.46 | 114.35 | 114.39 | 749,220 | -2.33(-2.00%) |
Aug 14, 2023 | 116.57 | 117.11 | 115.49 | 116.72 | 537,098 | -0.15(-0.13%) |
Aug 11, 2023 | 116.01 | 117.14 | 114.97 | 116.87 | 766,911 | -0.10(-0.09%) |
Aug 10, 2023 | 116.91 | 118.30 | 116.78 | 116.97 | 728,874 | +1.87(+1.63%) |
Aug 09, 2023 | 115.63 | 117.21 | 115.01 | 115.10 | 577,526 | +0.03(+0.03%) |
Aug 08, 2023 | 113.33 | 115.55 | 112.39 | 115.07 | 863,218 | +0.18(+0.16%) |
Aug 07, 2023 | 111.82 | 115.44 | 111.82 | 114.89 | 1,014,391 | +3.07(+2.74%) |
Aug 04, 2023 | 112.25 | 114.99 | 111.42 | 111.82 | 918,171 | +0.24(+0.21%) |
Aug 03, 2023 | 115.58 | 115.58 | 110.20 | 111.58 | 2,241,653 | -10.31(-8.46%) |
Aug 02, 2023 | 123.10 | 124.27 | 121.86 | 121.90 | 1,053,784 | -2.68(-2.15%) |
Aug 01, 2023 | 125.29 | 125.89 | 123.01 | 124.58 | 756,842 | -1.32(-1.05%) |
Jul 31, 2023 | 125.33 | 127.34 | 125.33 | 125.89 | 785,654 | +1.17(+0.93%) |
Jul 28, 2023 | 122.81 | 125.16 | 122.81 | 124.73 | 593,389 | +2.87(+2.36%) |
Jul 27, 2023 | 120.93 | 123.91 | 120.64 | 121.86 | 541,646 | +1.81(+1.51%) |
Jul 26, 2023 | 120.81 | 122.01 | 119.33 | 120.04 | 422,399 | -0.66(-0.54%) |
Jul 25, 2023 | 118.92 | 120.77 | 118.39 | 120.70 | 502,620 | +0.93(+0.77%) |
Jul 24, 2023 | 120.38 | 120.73 | 119.12 | 119.77 | 446,421 | -0.87(-0.72%) |
Jul 21, 2023 | 121.25 | 122.75 | 120.49 | 120.64 | 519,604 | +0.57(+0.47%) |
Jul 20, 2023 | 120.28 | 120.75 | 119.53 | 120.07 | 654,607 | -0.17(-0.14%) |
Jul 19, 2023 | 120.08 | 121.07 | 119.22 | 120.24 | 483,977 | -0.25(-0.21%) |
Jul 18, 2023 | 118.53 | 120.67 | 118.16 | 120.49 | 522,643 | +1.82(+1.54%) |
Jul 17, 2023 | 115.80 | 119.23 | 115.70 | 118.67 | 391,224 | +2.09(+1.79%) |
Jul 14, 2023 | 118.19 | 118.19 | 115.45 | 116.58 | 490,536 | -1.89(-1.60%) |
Jul 13, 2023 | 119.00 | 119.59 | 118.21 | 118.47 | 413,903 | +0.24(+0.20%) |
Jul 12, 2023 | 120.29 | 121.47 | 118.10 | 118.23 | 439,927 | -0.85(-0.71%) |
Jul 11, 2023 | 119.87 | 122.54 | 118.32 | 119.08 | 672,852 | -0.25(-0.21%) |
Jul 10, 2023 | 114.89 | 119.42 | 114.89 | 119.33 | 473,425 | +4.13(+3.59%) |
Jul 07, 2023 | 113.53 | 116.91 | 113.53 | 115.19 | 655,975 | +2.01(+1.78%) |
Jul 06, 2023 | 111.14 | 113.25 | 109.99 | 113.18 | 511,474 | +0.53(+0.47%) |
Jul 05, 2023 | 113.32 | 113.32 | 111.64 | 112.65 | 598,323 | -0.81(-0.71%) |
Jul 03, 2023 | 113.22 | 114.76 | 112.38 | 113.46 | 341,474 | -0.71(-0.62%) |
Jun 30, 2023 | 112.62 | 114.46 | 112.62 | 114.16 | 458,861 | +2.26(+2.02%) |
Jun 29, 2023 | 109.95 | 112.27 | 109.95 | 111.90 | 387,806 | +1.84(+1.68%) |
Jun 28, 2023 | 109.75 | 111.62 | 109.41 | 110.06 | 460,166 | +0.19(+0.17%) |
Jun 27, 2023 | 107.91 | 109.92 | 107.47 | 109.87 | 493,264 | +2.39(+2.22%) |
Jun 26, 2023 | 106.66 | 108.90 | 106.66 | 107.48 | 449,603 | +0.33(+0.31%) |
Jun 23, 2023 | 108.42 | 108.53 | 106.21 | 107.15 | 942,575 | -2.89(-2.63%) |
Jun 22, 2023 | 111.65 | 112.12 | 109.70 | 110.04 | 608,000 | -1.71(-1.53%) |
Jun 21, 2023 | 109.05 | 112.10 | 108.41 | 111.75 | 535,753 | +2.73(+2.50%) |
Jun 20, 2023 | 111.52 | 111.77 | 108.80 | 109.02 | 938,934 | -3.74(-3.31%) |
Jun 16, 2023 | 112.79 | 113.74 | 111.91 | 112.76 | 696,737 | +0.45(+0.40%) |
Jun 15, 2023 | 116.18 | 116.57 | 110.74 | 112.31 | 754,034 | -4.15(-3.57%) |
Jun 14, 2023 | 116.58 | 117.37 | 114.73 | 116.47 | 451,887 | +0.22(+0.19%) |
Jun 13, 2023 | 116.37 | 117.39 | 115.66 | 116.25 | 614,442 | +0.37(+0.32%) |
Jun 12, 2023 | 115.96 | 116.34 | 114.51 | 115.88 | 426,867 | +0.69(+0.60%) |
Jun 09, 2023 | 115.81 | 116.10 | 114.39 | 115.19 | 378,596 | -0.42(-0.36%) |
Jun 08, 2023 | 115.81 | 116.84 | 114.23 | 115.61 | 616,554 | -0.54(-0.46%) |
Jun 07, 2023 | 117.20 | 118.74 | 115.29 | 116.15 | 783,165 | -0.76(-0.65%) |
Jun 06, 2023 | 113.59 | 117.77 | 113.14 | 116.90 | 842,097 | +2.90(+2.54%) |
Jun 05, 2023 | 114.14 | 115.03 | 112.75 | 114.00 | 693,780 | -0.66(-0.57%) |
Jun 02, 2023 | 110.81 | 114.98 | 110.61 | 114.66 | 939,630 | +5.17(+4.72%) |