Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 123.99 | 124.72 | 122.61 | 124.38 | 2,851,512 | +0.82(+0.67%) |
Aug 30, 2023 | 124.33 | 124.43 | 123.25 | 123.56 | 1,698,108 | -0.08(-0.06%) |
Aug 29, 2023 | 123.32 | 123.72 | 121.78 | 123.63 | 2,249,295 | +0.42(+0.34%) |
Aug 28, 2023 | 123.50 | 124.63 | 122.46 | 123.22 | 1,898,765 | +0.33(+0.27%) |
Aug 25, 2023 | 122.24 | 123.41 | 120.83 | 122.89 | 2,499,921 | +1.35(+1.11%) |
Aug 24, 2023 | 123.25 | 124.61 | 121.23 | 121.53 | 2,907,313 | -3.10(-2.49%) |
Aug 23, 2023 | 123.74 | 124.68 | 122.54 | 124.64 | 1,766,426 | -0.34(-0.27%) |
Aug 22, 2023 | 126.19 | 127.20 | 124.91 | 124.98 | 1,957,547 | -1.09(-0.87%) |
Aug 21, 2023 | 127.20 | 128.02 | 125.35 | 126.07 | 1,683,008 | -0.25(-0.20%) |
Aug 18, 2023 | 124.59 | 126.45 | 123.87 | 126.32 | 2,116,358 | +0.87(+0.69%) |
Aug 17, 2023 | 126.45 | 127.06 | 125.20 | 125.45 | 1,900,026 | +1.09(+0.88%) |
Aug 16, 2023 | 125.35 | 126.69 | 123.86 | 124.36 | 1,882,046 | -0.52(-0.42%) |
Aug 15, 2023 | 126.45 | 126.59 | 124.28 | 124.88 | 1,652,191 | -2.26(-1.78%) |
Aug 14, 2023 | 127.71 | 127.79 | 126.16 | 127.14 | 1,488,081 | -0.82(-0.64%) |
Aug 11, 2023 | 126.51 | 128.45 | 126.41 | 127.97 | 1,908,429 | +1.24(+0.98%) |
Aug 10, 2023 | 126.68 | 127.99 | 125.48 | 126.73 | 2,422,873 | +0.23(+0.18%) |
Aug 09, 2023 | 125.34 | 127.72 | 125.12 | 126.50 | 3,503,599 | +2.33(+1.88%) |
Aug 08, 2023 | 121.39 | 124.40 | 120.64 | 124.16 | 3,059,877 | +0.74(+0.60%) |
Aug 07, 2023 | 126.14 | 126.14 | 123.04 | 123.42 | 3,996,604 | -2.10(-1.67%) |
Aug 04, 2023 | 130.55 | 131.44 | 124.90 | 125.52 | 5,928,155 | -1.83(-1.44%) |
Aug 03, 2023 | 126.06 | 128.90 | 125.62 | 127.35 | 4,448,862 | +1.60(+1.27%) |
Aug 02, 2023 | 126.44 | 127.40 | 124.44 | 125.75 | 3,362,354 | -1.65(-1.30%) |
Aug 01, 2023 | 127.20 | 127.69 | 125.87 | 127.40 | 2,676,143 | -0.75(-0.59%) |
Jul 31, 2023 | 127.23 | 128.58 | 126.87 | 128.16 | 2,899,595 | +1.77(+1.40%) |
Jul 28, 2023 | 125.04 | 126.58 | 123.54 | 126.39 | 3,238,749 | +1.88(+1.51%) |
Jul 27, 2023 | 125.71 | 126.15 | 123.81 | 124.51 | 3,196,386 | -0.54(-0.43%) |
Jul 26, 2023 | 122.45 | 125.15 | 122.39 | 125.05 | 2,977,258 | +0.79(+0.64%) |
Jul 25, 2023 | 122.02 | 124.44 | 121.49 | 124.26 | 2,361,883 | +2.27(+1.86%) |
Jul 24, 2023 | 120.88 | 123.23 | 120.69 | 121.99 | 2,686,509 | +1.49(+1.24%) |
Jul 21, 2023 | 119.93 | 120.57 | 119.17 | 120.50 | 2,323,412 | +1.08(+0.91%) |
Jul 20, 2023 | 120.20 | 120.61 | 118.78 | 119.42 | 2,719,192 | +1.02(+0.86%) |
Jul 19, 2023 | 118.75 | 120.57 | 117.87 | 118.40 | 2,259,314 | -0.32(-0.27%) |
Jul 18, 2023 | 114.42 | 119.55 | 114.30 | 118.72 | 3,240,590 | +3.95(+3.45%) |
Jul 17, 2023 | 114.31 | 115.72 | 114.29 | 114.77 | 2,332,485 | -0.24(-0.21%) |
Jul 14, 2023 | 117.16 | 117.16 | 113.87 | 115.01 | 2,831,765 | -2.72(-2.31%) |
Jul 13, 2023 | 117.19 | 119.42 | 116.45 | 117.73 | 2,963,422 | +0.83(+0.71%) |
Jul 12, 2023 | 115.74 | 117.02 | 115.02 | 116.90 | 3,808,943 | +2.03(+1.76%) |
Jul 11, 2023 | 111.89 | 115.16 | 111.77 | 114.88 | 3,087,228 | +3.68(+3.31%) |
Jul 10, 2023 | 110.90 | 112.66 | 110.83 | 111.20 | 3,222,747 | -0.41(-0.37%) |
Jul 07, 2023 | 107.44 | 113.02 | 107.20 | 111.61 | 4,771,555 | +3.79(+3.52%) |
Jul 06, 2023 | 108.59 | 109.49 | 106.07 | 107.82 | 3,918,153 | -1.96(-1.79%) |
Jul 05, 2023 | 110.72 | 110.87 | 109.28 | 109.78 | 3,136,616 | -0.39(-0.36%) |
Jul 03, 2023 | 110.07 | 110.67 | 109.16 | 110.17 | 1,340,504 | +0.25(+0.23%) |
Jun 30, 2023 | 109.38 | 110.80 | 108.37 | 109.92 | 4,285,484 | +1.38(+1.27%) |
Jun 29, 2023 | 107.57 | 108.83 | 106.88 | 108.54 | 3,800,350 | +1.74(+1.63%) |
Jun 28, 2023 | 105.11 | 106.86 | 96.91 | 106.80 | 3,268,138 | +2.12(+2.03%) |
Jun 27, 2023 | 105.44 | 105.68 | 104.50 | 104.67 | 3,742,181 | -0.98(-0.93%) |
Jun 26, 2023 | 102.57 | 106.19 | 102.55 | 105.66 | 3,319,514 | +3.05(+2.98%) |
Jun 23, 2023 | 102.77 | 103.64 | 102.14 | 102.60 | 8,822,267 | -1.37(-1.32%) |
Jun 22, 2023 | 104.85 | 105.17 | 103.18 | 103.97 | 2,976,421 | -2.52(-2.36%) |
Jun 21, 2023 | 105.85 | 107.94 | 105.67 | 106.49 | 2,842,992 | +0.52(+0.49%) |
Jun 20, 2023 | 107.84 | 107.94 | 104.75 | 105.97 | 3,309,963 | -2.96(-2.72%) |
Jun 16, 2023 | 108.50 | 109.69 | 107.31 | 108.93 | 6,364,993 | +1.64(+1.53%) |
Jun 15, 2023 | 107.11 | 108.99 | 106.39 | 107.29 | 3,005,968 | +0.99(+0.93%) |
Jun 14, 2023 | 109.30 | 109.76 | 105.57 | 106.30 | 4,176,433 | -1.97(-1.82%) |
Jun 13, 2023 | 109.22 | 111.37 | 108.11 | 108.27 | 4,051,978 | -1.15(-1.05%) |
Jun 12, 2023 | 109.72 | 111.33 | 108.63 | 109.42 | 4,109,284 | -2.24(-2.00%) |
Jun 09, 2023 | 111.54 | 111.82 | 110.44 | 111.66 | 3,886,371 | +0.10(+0.09%) |
Jun 08, 2023 | 111.64 | 112.00 | 109.07 | 111.56 | 5,412,582 | -0.10(-0.09%) |
Jun 07, 2023 | 109.09 | 111.81 | 109.04 | 111.66 | 3,643,047 | +3.30(+3.05%) |
Jun 06, 2023 | 105.64 | 108.44 | 105.49 | 108.35 | 2,820,263 | +1.11(+1.04%) |
Jun 05, 2023 | 108.67 | 109.76 | 105.82 | 107.24 | 2,938,057 | -0.26(-0.24%) |
Jun 02, 2023 | 106.41 | 108.23 | 105.64 | 107.50 | 3,021,598 | +3.62(+3.49%) |