Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 124.55 | 125.59 | 122.61 | 123.05 | 56,719 | -1.10(-0.89%) |
Aug 30, 2023 | 124.33 | 126.65 | 123.95 | 124.15 | 50,801 | -0.26(-0.21%) |
Aug 29, 2023 | 122.33 | 124.62 | 121.90 | 124.41 | 70,280 | +1.64(+1.33%) |
Aug 28, 2023 | 122.22 | 123.93 | 122.22 | 122.77 | 51,693 | +1.37(+1.13%) |
Aug 25, 2023 | 118.88 | 121.42 | 118.05 | 121.40 | 37,427 | +3.17(+2.68%) |
Aug 24, 2023 | 118.59 | 120.40 | 117.00 | 118.23 | 66,732 | -1.36(-1.14%) |
Aug 23, 2023 | 121.47 | 121.47 | 118.35 | 119.59 | 46,803 | -1.22(-1.01%) |
Aug 22, 2023 | 119.58 | 121.36 | 119.58 | 120.81 | 59,330 | +1.32(+1.10%) |
Aug 21, 2023 | 120.65 | 121.19 | 117.36 | 119.49 | 75,777 | -1.60(-1.32%) |
Aug 18, 2023 | 120.84 | 121.48 | 120.09 | 121.09 | 46,030 | -0.34(-0.28%) |
Aug 17, 2023 | 121.10 | 122.73 | 121.10 | 121.42 | 37,201 | +0.44(+0.36%) |
Aug 16, 2023 | 121.93 | 123.94 | 120.97 | 120.99 | 43,454 | -1.76(-1.43%) |
Aug 15, 2023 | 124.81 | 126.55 | 122.44 | 122.74 | 45,696 | -2.90(-2.31%) |
Aug 14, 2023 | 126.37 | 127.29 | 124.64 | 125.64 | 54,168 | -1.30(-1.02%) |
Aug 11, 2023 | 127.87 | 128.22 | 126.41 | 126.93 | 25,723 | -0.87(-0.68%) |
Aug 10, 2023 | 128.95 | 129.83 | 127.78 | 127.80 | 102,841 | -0.61(-0.48%) |
Aug 09, 2023 | 127.04 | 128.56 | 125.92 | 128.42 | 54,208 | +1.90(+1.50%) |
Aug 08, 2023 | 126.62 | 127.05 | 124.73 | 126.52 | 47,319 | -2.03(-1.58%) |
Aug 07, 2023 | 128.55 | 129.14 | 126.77 | 128.55 | 40,978 | +0.61(+0.48%) |
Aug 04, 2023 | 128.62 | 130.29 | 127.55 | 127.93 | 38,114 | -0.55(-0.43%) |
Aug 03, 2023 | 130.38 | 131.13 | 128.19 | 128.49 | 53,273 | -2.78(-2.12%) |
Aug 02, 2023 | 129.47 | 131.82 | 128.95 | 131.26 | 54,131 | +0.14(+0.11%) |
Aug 01, 2023 | 130.85 | 132.49 | 129.19 | 131.13 | 58,667 | +0.09(+0.07%) |
Jul 31, 2023 | 129.85 | 131.45 | 128.56 | 131.04 | 62,132 | +1.56(+1.21%) |
Jul 28, 2023 | 128.88 | 129.58 | 127.32 | 129.47 | 66,402 | +1.10(+0.85%) |
Jul 27, 2023 | 130.87 | 130.87 | 125.84 | 128.38 | 101,125 | -2.50(-1.91%) |
Jul 26, 2023 | 130.69 | 131.46 | 129.38 | 130.88 | 70,285 | +0.19(+0.14%) |
Jul 25, 2023 | 128.59 | 132.07 | 128.59 | 130.69 | 68,117 | +0.88(+0.68%) |
Jul 24, 2023 | 126.00 | 129.81 | 125.37 | 129.81 | 103,227 | +4.17(+3.32%) |
Jul 21, 2023 | 126.03 | 126.03 | 123.41 | 125.64 | 193,931 | +0.31(+0.24%) |
Jul 20, 2023 | 126.03 | 126.50 | 124.05 | 125.33 | 70,478 | -0.22(-0.17%) |
Jul 19, 2023 | 127.23 | 128.01 | 125.04 | 125.55 | 68,461 | -2.01(-1.57%) |
Jul 18, 2023 | 124.56 | 128.52 | 124.56 | 127.56 | 121,771 | +2.17(+1.73%) |
Jul 17, 2023 | 123.36 | 127.01 | 123.36 | 125.38 | 91,259 | +2.19(+1.77%) |
Jul 14, 2023 | 122.45 | 123.58 | 120.75 | 123.20 | 52,431 | +0.91(+0.74%) |
Jul 13, 2023 | 122.26 | 122.79 | 121.15 | 122.29 | 62,099 | +0.36(+0.29%) |
Jul 12, 2023 | 122.88 | 122.97 | 121.30 | 121.93 | 123,174 | +1.27(+1.05%) |
Jul 11, 2023 | 118.65 | 120.97 | 118.65 | 120.67 | 81,005 | +2.19(+1.85%) |
Jul 10, 2023 | 118.21 | 121.67 | 118.09 | 118.47 | 125,750 | -0.16(-0.13%) |
Jul 07, 2023 | 115.80 | 119.11 | 114.89 | 118.63 | 101,973 | +3.90(+3.40%) |
Jul 06, 2023 | 114.61 | 115.56 | 113.46 | 114.73 | 91,621 | -0.28(-0.24%) |
Jul 05, 2023 | 117.81 | 117.81 | 112.45 | 115.01 | 112,321 | -2.60(-2.21%) |
Jul 03, 2023 | 118.32 | 119.58 | 116.84 | 117.61 | 44,208 | -0.38(-0.33%) |
Jun 30, 2023 | 114.65 | 118.32 | 113.70 | 118.00 | 277,745 | +3.63(+3.17%) |
Jun 29, 2023 | 109.19 | 121.04 | 109.19 | 114.37 | 299,760 | -8.95(-7.26%) |
Jun 28, 2023 | 124.19 | 124.79 | 122.63 | 123.32 | 79,574 | -0.84(-0.68%) |
Jun 27, 2023 | 124.65 | 125.29 | 123.42 | 124.16 | 69,412 | +0.50(+0.41%) |
Jun 26, 2023 | 123.28 | 125.58 | 123.21 | 123.65 | 50,143 | +0.07(+0.06%) |
Jun 23, 2023 | 126.58 | 126.83 | 122.99 | 123.58 | 97,980 | -4.67(-3.64%) |
Jun 22, 2023 | 128.80 | 130.02 | 127.51 | 128.25 | 89,306 | -0.96(-0.74%) |
Jun 21, 2023 | 126.18 | 130.62 | 125.91 | 129.21 | 103,139 | +2.50(+1.97%) |
Jun 20, 2023 | 125.43 | 127.42 | 123.81 | 126.71 | 82,286 | +0.87(+0.69%) |
Jun 16, 2023 | 125.94 | 126.46 | 123.98 | 125.84 | 190,635 | +1.25(+1.00%) |