Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 118.23 | 118.56 | 117.39 | 118.25 | 2,944,212 | +0.02(+0.02%) |
Aug 30, 2023 | 116.64 | 119.67 | 115.91 | 118.23 | 2,993,781 | +1.76(+1.51%) |
Aug 29, 2023 | 114.67 | 117.00 | 113.55 | 116.47 | 3,022,742 | +1.60(+1.39%) |
Aug 28, 2023 | 114.67 | 115.36 | 113.67 | 114.87 | 1,924,261 | +0.67(+0.59%) |
Aug 25, 2023 | 116.36 | 116.36 | 111.77 | 114.20 | 3,558,924 | -1.75(-1.51%) |
Aug 24, 2023 | 116.86 | 117.85 | 115.80 | 115.94 | 1,761,191 | -1.15(-0.98%) |
Aug 23, 2023 | 116.79 | 118.16 | 115.72 | 117.10 | 2,533,863 | +0.73(+0.62%) |
Aug 22, 2023 | 115.78 | 117.11 | 115.61 | 116.37 | 2,428,259 | +1.18(+1.03%) |
Aug 21, 2023 | 116.24 | 116.94 | 113.60 | 115.19 | 3,453,321 | -1.36(-1.17%) |
Aug 18, 2023 | 114.92 | 117.03 | 114.54 | 116.55 | 3,273,264 | +0.80(+0.70%) |
Aug 17, 2023 | 122.51 | 122.97 | 115.47 | 115.75 | 4,855,239 | -6.15(-5.05%) |
Aug 16, 2023 | 125.81 | 125.98 | 121.78 | 121.89 | 2,985,983 | -4.12(-3.27%) |
Aug 15, 2023 | 125.67 | 127.09 | 122.34 | 126.02 | 4,251,899 | +3.54(+2.89%) |
Aug 14, 2023 | 122.09 | 122.78 | 121.09 | 122.48 | 2,560,492 | +0.27(+0.22%) |
Aug 11, 2023 | 122.65 | 124.09 | 121.92 | 122.21 | 1,806,194 | -0.44(-0.36%) |
Aug 10, 2023 | 126.18 | 127.25 | 121.47 | 122.65 | 2,460,701 | -2.59(-2.07%) |
Aug 09, 2023 | 126.18 | 127.12 | 125.17 | 125.24 | 1,881,175 | -1.46(-1.15%) |
Aug 08, 2023 | 126.48 | 127.08 | 124.72 | 126.70 | 1,900,328 | +0.04(+0.03%) |
Aug 07, 2023 | 124.77 | 126.97 | 124.77 | 126.66 | 2,038,885 | +1.77(+1.42%) |
Aug 04, 2023 | 122.88 | 125.72 | 122.64 | 124.90 | 2,452,607 | +2.79(+2.29%) |
Aug 03, 2023 | 123.93 | 124.08 | 120.76 | 122.10 | 3,281,795 | -2.57(-2.06%) |
Aug 02, 2023 | 125.97 | 126.32 | 123.54 | 124.67 | 2,421,454 | -2.16(-1.70%) |
Aug 01, 2023 | 125.53 | 127.25 | 125.23 | 126.83 | 1,774,315 | +0.89(+0.71%) |
Jul 31, 2023 | 126.98 | 127.12 | 123.85 | 125.94 | 2,617,281 | -0.53(-0.42%) |
Jul 28, 2023 | 127.51 | 127.61 | 126.05 | 126.47 | 2,840,141 | +0.50(+0.39%) |
Jul 27, 2023 | 128.29 | 128.57 | 125.38 | 125.97 | 3,005,382 | -1.58(-1.24%) |
Jul 26, 2023 | 129.39 | 130.23 | 126.72 | 127.55 | 3,135,262 | -2.34(-1.80%) |
Jul 25, 2023 | 128.99 | 130.80 | 128.37 | 129.89 | 3,404,100 | +0.98(+0.76%) |
Jul 24, 2023 | 127.21 | 128.97 | 126.66 | 128.91 | 3,437,910 | +2.41(+1.91%) |
Jul 21, 2023 | 125.36 | 127.77 | 125.13 | 126.50 | 3,645,658 | +2.14(+1.72%) |
Jul 20, 2023 | 130.65 | 131.18 | 121.46 | 124.36 | 6,773,362 | -2.41(-1.90%) |
Jul 19, 2023 | 126.86 | 127.08 | 125.62 | 126.76 | 2,654,526 | -0.03(-0.02%) |
Jul 18, 2023 | 127.43 | 128.61 | 126.66 | 126.79 | 2,431,439 | -0.17(-0.13%) |
Jul 17, 2023 | 128.27 | 128.89 | 126.49 | 126.96 | 2,994,577 | -2.24(-1.73%) |
Jul 14, 2023 | 126.16 | 129.34 | 125.60 | 129.20 | 4,307,496 | +3.82(+3.04%) |
Jul 13, 2023 | 123.93 | 125.45 | 123.17 | 125.39 | 3,362,484 | +2.73(+2.22%) |
Jul 12, 2023 | 119.57 | 122.69 | 119.14 | 122.66 | 3,043,924 | +4.26(+3.60%) |
Jul 11, 2023 | 118.08 | 118.94 | 117.97 | 118.40 | 3,009,757 | +0.22(+0.18%) |
Jul 10, 2023 | 114.49 | 118.25 | 114.28 | 118.18 | 2,175,946 | +3.77(+3.29%) |
Jul 07, 2023 | 113.62 | 115.20 | 113.23 | 114.41 | 3,279,388 | +0.53(+0.46%) |
Jul 06, 2023 | 116.30 | 116.30 | 113.23 | 113.88 | 4,920,954 | -4.39(-3.71%) |
Jul 05, 2023 | 120.95 | 120.95 | 117.92 | 118.28 | 2,367,246 | -0.87(-0.73%) |
Jul 03, 2023 | 120.57 | 120.99 | 118.72 | 119.15 | 1,485,565 | -1.51(-1.25%) |
Jun 30, 2023 | 120.01 | 121.27 | 118.87 | 120.66 | 4,461,423 | +1.34(+1.12%) |
Jun 29, 2023 | 120.33 | 120.58 | 118.43 | 119.32 | 3,927,391 | -1.84(-1.52%) |
Jun 28, 2023 | 121.97 | 123.00 | 120.70 | 121.16 | 3,204,969 | -0.84(-0.69%) |
Jun 27, 2023 | 119.11 | 122.73 | 119.11 | 122.00 | 4,063,844 | +3.13(+2.64%) |
Jun 26, 2023 | 119.53 | 120.78 | 118.13 | 118.87 | 2,314,333 | -0.50(-0.42%) |
Jun 23, 2023 | 118.45 | 119.93 | 118.32 | 119.38 | 5,324,849 | +0.76(+0.64%) |
Jun 22, 2023 | 117.69 | 118.61 | 116.90 | 118.61 | 3,023,623 | +0.66(+0.56%) |
Jun 21, 2023 | 115.84 | 118.59 | 115.63 | 117.95 | 2,451,601 | +0.64(+0.54%) |
Jun 20, 2023 | 116.20 | 118.40 | 116.10 | 117.31 | 2,467,654 | +1.90(+1.65%) |
Jun 16, 2023 | 115.38 | 116.96 | 114.89 | 115.41 | 6,372,763 | +0.98(+0.86%) |