Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 135.50 | 137.47 | 135.37 | 136.35 | 155,923 | +1.30(+0.96%) |
Aug 30, 2023 | 135.29 | 137.48 | 134.68 | 135.05 | 132,822 | -0.13(-0.10%) |
Aug 29, 2023 | 133.71 | 136.13 | 133.35 | 135.18 | 146,461 | +1.21(+0.90%) |
Aug 28, 2023 | 134.20 | 136.17 | 133.43 | 133.97 | 111,035 | -0.06(-0.04%) |
Aug 25, 2023 | 138.86 | 139.28 | 132.76 | 134.03 | 159,523 | -2.66(-1.95%) |
Aug 24, 2023 | 133.80 | 139.90 | 132.31 | 136.69 | 342,433 | +16.52(+13.75%) |
Aug 23, 2023 | 119.29 | 121.41 | 119.30 | 120.17 | 99,555 | +1.54(+1.30%) |
Aug 22, 2023 | 118.27 | 119.02 | 117.86 | 118.63 | 78,184 | +0.90(+0.76%) |
Aug 21, 2023 | 117.04 | 118.54 | 117.04 | 117.73 | 91,059 | +1.18(+1.01%) |
Aug 18, 2023 | 115.10 | 116.55 | 115.10 | 116.55 | 98,437 | +0.88(+0.76%) |
Aug 17, 2023 | 116.26 | 116.58 | 114.97 | 115.67 | 60,199 | -0.55(-0.47%) |
Aug 16, 2023 | 118.48 | 118.90 | 116.03 | 116.22 | 71,290 | -2.44(-2.06%) |
Aug 15, 2023 | 117.29 | 119.27 | 115.88 | 118.66 | 75,039 | +1.76(+1.51%) |
Aug 14, 2023 | 116.56 | 117.32 | 115.90 | 116.90 | 92,887 | +0.63(+0.54%) |
Aug 11, 2023 | 116.06 | 116.72 | 116.04 | 116.27 | 43,982 | +0.28(+0.24%) |
Aug 10, 2023 | 117.11 | 118.69 | 115.94 | 115.99 | 70,431 | -1.06(-0.91%) |
Aug 09, 2023 | 119.97 | 121.03 | 116.97 | 117.05 | 126,705 | -3.93(-3.25%) |
Aug 08, 2023 | 120.71 | 121.05 | 119.34 | 120.98 | 53,714 | -0.75(-0.62%) |
Aug 07, 2023 | 118.66 | 121.85 | 118.66 | 121.73 | 59,154 | +3.17(+2.67%) |
Aug 04, 2023 | 118.41 | 119.49 | 118.05 | 118.56 | 39,978 | -0.36(-0.30%) |
Aug 03, 2023 | 119.11 | 119.21 | 117.82 | 118.92 | 39,252 | -0.19(-0.16%) |
Aug 02, 2023 | 119.52 | 120.32 | 118.65 | 119.11 | 39,916 | -1.34(-1.11%) |
Aug 01, 2023 | 118.62 | 120.45 | 116.61 | 120.45 | 51,256 | +1.22(+1.02%) |
Jul 31, 2023 | 117.72 | 119.50 | 116.56 | 119.23 | 62,569 | +1.60(+1.36%) |
Jul 28, 2023 | 118.28 | 118.89 | 117.16 | 117.63 | 43,863 | -0.38(-0.32%) |
Jul 27, 2023 | 120.27 | 120.37 | 116.20 | 118.01 | 86,756 | -1.77(-1.48%) |
Jul 26, 2023 | 119.48 | 120.54 | 118.54 | 119.78 | 62,818 | -0.21(-0.18%) |
Jul 25, 2023 | 120.00 | 120.92 | 119.82 | 119.99 | 45,202 | -0.16(-0.13%) |
Jul 24, 2023 | 121.69 | 121.84 | 120.14 | 120.15 | 96,002 | -1.36(-1.12%) |
Jul 21, 2023 | 122.31 | 122.89 | 121.04 | 121.51 | 82,797 | +0.01(+0.01%) |
Jul 20, 2023 | 120.70 | 122.21 | 120.48 | 121.50 | 74,115 | +0.80(+0.66%) |
Jul 19, 2023 | 122.27 | 122.27 | 119.39 | 120.70 | 119,150 | -1.87(-1.53%) |
Jul 18, 2023 | 121.34 | 122.69 | 120.38 | 122.57 | 54,327 | +1.31(+1.08%) |
Jul 17, 2023 | 119.98 | 122.47 | 119.98 | 121.26 | 63,655 | +1.57(+1.31%) |
Jul 14, 2023 | 118.25 | 119.76 | 117.71 | 119.69 | 58,028 | +0.84(+0.71%) |
Jul 13, 2023 | 117.87 | 119.50 | 117.52 | 118.85 | 75,461 | +1.16(+0.99%) |
Jul 12, 2023 | 116.52 | 118.13 | 116.10 | 117.69 | 83,142 | +2.29(+1.98%) |
Jul 11, 2023 | 115.47 | 115.74 | 115.20 | 115.40 | 54,596 | +0.29(+0.25%) |
Jul 10, 2023 | 113.29 | 115.34 | 113.29 | 115.11 | 60,328 | +1.74(+1.53%) |
Jul 07, 2023 | 114.09 | 114.45 | 113.22 | 113.37 | 83,306 | -0.28(-0.25%) |
Jul 06, 2023 | 115.21 | 115.34 | 113.22 | 113.65 | 79,105 | -1.87(-1.62%) |
Jul 05, 2023 | 117.16 | 117.16 | 114.47 | 115.52 | 165,678 | -2.52(-2.13%) |
Jul 03, 2023 | 117.35 | 119.24 | 117.05 | 118.04 | 76,499 | +0.21(+0.18%) |
Jun 30, 2023 | 119.28 | 120.51 | 117.74 | 117.83 | 112,862 | -0.42(-0.36%) |
Jun 29, 2023 | 117.23 | 118.99 | 117.23 | 118.25 | 139,439 | +0.65(+0.55%) |
Jun 28, 2023 | 118.72 | 119.07 | 116.42 | 117.60 | 82,729 | -0.95(-0.80%) |
Jun 27, 2023 | 118.89 | 121.90 | 118.31 | 118.55 | 140,102 | -0.15(-0.13%) |
Jun 26, 2023 | 117.42 | 119.88 | 116.75 | 118.70 | 105,015 | +1.76(+1.51%) |
Jun 23, 2023 | 118.37 | 119.85 | 116.48 | 116.94 | 757,806 | -2.78(-2.32%) |
Jun 22, 2023 | 122.80 | 122.80 | 118.58 | 119.72 | 142,368 | -2.89(-2.36%) |
Jun 21, 2023 | 122.03 | 124.30 | 121.47 | 122.61 | 102,577 | +0.23(+0.19%) |
Jun 20, 2023 | 122.28 | 122.97 | 120.97 | 122.38 | 103,685 | +0.05(+0.04%) |
Jun 16, 2023 | 123.72 | 123.97 | 121.36 | 122.33 | 289,356 | -0.32(-0.26%) |
Jun 15, 2023 | 123.95 | 124.50 | 121.96 | 122.65 | 115,490 | -1.27(-1.02%) |
Jun 14, 2023 | 125.50 | 126.40 | 123.53 | 123.92 | 157,694 | -1.32(-1.05%) |
Jun 13, 2023 | 124.63 | 126.90 | 124.40 | 125.24 | 206,255 | +0.14(+0.11%) |
Jun 12, 2023 | 126.05 | 127.07 | 124.89 | 125.10 | 91,082 | -1.15(-0.91%) |
Jun 09, 2023 | 125.19 | 126.62 | 122.08 | 126.25 | 113,837 | +0.60(+0.48%) |
Jun 08, 2023 | 125.76 | 126.67 | 121.55 | 125.65 | 82,357 | -0.29(-0.23%) |
Jun 07, 2023 | 123.33 | 126.03 | 123.22 | 125.94 | 169,354 | +2.65(+2.15%) |
Jun 06, 2023 | 120.58 | 123.65 | 120.04 | 123.29 | 127,887 | +2.42(+2.00%) |
Jun 05, 2023 | 120.49 | 121.21 | 117.25 | 120.87 | 113,243 | -0.62(-0.51%) |
Jun 02, 2023 | 121.13 | 122.62 | 120.18 | 121.49 | 118,659 | +1.15(+0.96%) |