Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 117.04 | 118.38 | 116.03 | 116.75 | 2,048,925 | +0.24(+0.21%) |
Aug 30, 2023 | 116.40 | 116.96 | 115.78 | 116.51 | 1,260,009 | -0.11(-0.09%) |
Aug 29, 2023 | 114.81 | 117.20 | 114.53 | 116.61 | 1,356,518 | +2.11(+1.84%) |
Aug 28, 2023 | 114.75 | 116.09 | 114.17 | 114.50 | 1,263,322 | +0.65(+0.57%) |
Aug 25, 2023 | 114.35 | 115.17 | 113.24 | 113.86 | 1,855,841 | +0.07(+0.06%) |
Aug 24, 2023 | 115.37 | 117.44 | 113.76 | 113.79 | 3,286,674 | -1.68(-1.46%) |
Aug 23, 2023 | 115.05 | 115.76 | 114.23 | 115.47 | 1,727,150 | +0.38(+0.33%) |
Aug 22, 2023 | 118.84 | 119.38 | 114.89 | 115.09 | 1,549,176 | -3.78(-3.18%) |
Aug 21, 2023 | 119.59 | 119.88 | 117.51 | 118.88 | 1,232,349 | -0.26(-0.22%) |
Aug 18, 2023 | 118.03 | 119.71 | 118.03 | 119.14 | 1,392,428 | -0.29(-0.24%) |
Aug 17, 2023 | 119.09 | 120.49 | 118.65 | 119.43 | 1,562,900 | +0.74(+0.63%) |
Aug 16, 2023 | 118.92 | 119.61 | 118.07 | 118.68 | 1,667,414 | -0.84(-0.70%) |
Aug 15, 2023 | 121.30 | 121.59 | 119.14 | 119.52 | 2,151,925 | -3.56(-2.89%) |
Aug 14, 2023 | 124.61 | 125.09 | 122.29 | 123.08 | 1,418,260 | -2.57(-2.05%) |
Aug 11, 2023 | 123.15 | 125.67 | 123.00 | 125.66 | 1,244,479 | +1.79(+1.44%) |
Aug 10, 2023 | 123.82 | 125.53 | 123.05 | 123.87 | 1,714,209 | +0.72(+0.58%) |
Aug 09, 2023 | 124.58 | 124.58 | 123.09 | 123.15 | 1,788,671 | -2.61(-2.08%) |
Aug 08, 2023 | 124.82 | 125.86 | 121.14 | 125.76 | 2,922,208 | -2.27(-1.77%) |
Aug 07, 2023 | 127.88 | 128.49 | 127.12 | 128.03 | 1,756,536 | +0.91(+0.72%) |
Aug 04, 2023 | 128.47 | 129.31 | 126.40 | 127.12 | 2,956,363 | -1.51(-1.17%) |
Aug 03, 2023 | 129.41 | 129.71 | 128.06 | 128.63 | 2,247,138 | -1.06(-0.82%) |
Aug 02, 2023 | 129.70 | 130.18 | 128.35 | 129.70 | 2,070,752 | -1.27(-0.97%) |
Aug 01, 2023 | 131.72 | 132.19 | 129.79 | 130.96 | 2,525,703 | -1.41(-1.07%) |
Jul 31, 2023 | 131.63 | 132.69 | 130.68 | 132.38 | 2,562,796 | +1.34(+1.03%) |
Jul 28, 2023 | 130.12 | 131.59 | 128.63 | 131.03 | 1,795,618 | +2.30(+1.79%) |
Jul 27, 2023 | 132.36 | 132.52 | 128.42 | 128.73 | 2,546,849 | -2.80(-2.13%) |
Jul 26, 2023 | 130.66 | 132.51 | 128.92 | 131.53 | 3,072,769 | +2.39(+1.85%) |
Jul 25, 2023 | 131.48 | 131.58 | 128.93 | 129.14 | 2,594,560 | -1.99(-1.52%) |
Jul 24, 2023 | 129.46 | 132.42 | 129.03 | 131.13 | 3,009,303 | +1.30(+1.00%) |
Jul 21, 2023 | 130.14 | 130.53 | 127.61 | 129.83 | 3,704,311 | +0.26(+0.20%) |
Jul 20, 2023 | 127.90 | 129.71 | 126.82 | 129.57 | 3,675,696 | +1.57(+1.22%) |
Jul 19, 2023 | 125.93 | 128.21 | 125.87 | 128.00 | 4,806,439 | +1.95(+1.55%) |
Jul 18, 2023 | 120.89 | 127.96 | 120.30 | 126.05 | 4,838,907 | +3.09(+2.51%) |
Jul 17, 2023 | 122.10 | 124.28 | 121.65 | 122.97 | 2,738,860 | +1.33(+1.09%) |
Jul 14, 2023 | 125.71 | 126.02 | 121.49 | 121.64 | 2,592,976 | -2.37(-1.91%) |
Jul 13, 2023 | 122.19 | 124.19 | 121.82 | 124.01 | 2,683,682 | +2.45(+2.01%) |
Jul 12, 2023 | 122.73 | 124.64 | 121.31 | 121.56 | 2,625,025 | +0.71(+0.58%) |
Jul 11, 2023 | 120.53 | 121.99 | 120.15 | 120.86 | 2,370,585 | +1.08(+0.90%) |
Jul 10, 2023 | 119.26 | 121.16 | 119.20 | 119.78 | 1,824,085 | -0.24(-0.20%) |
Jul 07, 2023 | 118.73 | 121.20 | 118.36 | 120.02 | 2,296,627 | +1.65(+1.40%) |
Jul 06, 2023 | 119.27 | 119.27 | 116.22 | 118.36 | 2,643,276 | -2.35(-1.95%) |
Jul 05, 2023 | 120.83 | 122.34 | 119.86 | 120.72 | 1,940,793 | -1.14(-0.93%) |
Jul 03, 2023 | 120.82 | 122.62 | 120.50 | 121.85 | 1,249,334 | +1.51(+1.25%) |
Jun 30, 2023 | 121.14 | 121.63 | 119.28 | 120.34 | 2,362,354 | +0.26(+0.21%) |
Jun 29, 2023 | 119.19 | 120.87 | 118.96 | 120.08 | 2,377,878 | +2.03(+1.72%) |
Jun 28, 2023 | 118.36 | 118.39 | 116.96 | 118.06 | 1,571,330 | -0.43(-0.36%) |
Jun 27, 2023 | 117.93 | 119.24 | 117.11 | 118.49 | 1,795,649 | +0.27(+0.23%) |
Jun 26, 2023 | 118.09 | 119.60 | 117.78 | 118.22 | 2,124,505 | +0.67(+0.57%) |
Jun 23, 2023 | 116.82 | 117.94 | 116.34 | 117.55 | 2,511,191 | -0.39(-0.33%) |
Jun 22, 2023 | 120.92 | 121.29 | 117.50 | 117.94 | 1,766,876 | -3.08(-2.54%) |
Jun 21, 2023 | 120.72 | 121.15 | 119.69 | 121.02 | 2,427,242 | +0.19(+0.16%) |
Jun 20, 2023 | 121.92 | 122.21 | 120.43 | 120.83 | 1,892,675 | -1.92(-1.56%) |
Jun 16, 2023 | 123.62 | 123.62 | 121.70 | 122.75 | 3,626,634 | -0.31(-0.25%) |