Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 107.53 | 107.78 | 106.85 | 106.87 | 5,664,441 | -0.48(-0.45%) |
Aug 30, 2023 | 107.00 | 107.71 | 106.92 | 107.36 | 7,948,635 | +0.48(+0.45%) |
Aug 29, 2023 | 105.98 | 106.93 | 105.67 | 106.87 | 9,444,806 | +0.81(+0.76%) |
Aug 28, 2023 | 105.72 | 106.42 | 105.68 | 106.06 | 7,771,284 | +0.86(+0.82%) |
Aug 25, 2023 | 104.87 | 105.57 | 103.99 | 105.20 | 13,309,262 | +0.88(+0.84%) |
Aug 24, 2023 | 105.20 | 105.95 | 104.29 | 104.33 | 9,735,554 | -1.28(-1.22%) |
Aug 23, 2023 | 104.53 | 105.73 | 104.53 | 105.61 | 7,795,544 | +1.08(+1.03%) |
Aug 22, 2023 | 105.11 | 105.36 | 104.29 | 104.53 | 8,256,217 | -0.25(-0.24%) |
Aug 21, 2023 | 104.89 | 105.12 | 104.04 | 104.78 | 6,546,746 | -0.13(-0.12%) |
Aug 18, 2023 | 104.10 | 105.24 | 104.03 | 104.91 | 10,900,528 | +0.20(+0.19%) |
Aug 17, 2023 | 105.97 | 106.15 | 104.68 | 104.71 | 11,005,745 | -0.89(-0.84%) |
Aug 16, 2023 | 106.00 | 106.84 | 105.51 | 105.60 | 10,411,519 | -0.59(-0.56%) |
Aug 15, 2023 | 106.86 | 106.98 | 106.07 | 106.19 | 6,999,387 | -1.37(-1.28%) |
Aug 14, 2023 | 107.45 | 107.62 | 107.14 | 107.56 | 6,194,406 | +0.04(+0.04%) |
Aug 11, 2023 | 107.12 | 107.80 | 107.06 | 107.53 | 5,793,092 | +0.18(+0.16%) |
Aug 10, 2023 | 107.79 | 108.57 | 107.11 | 107.35 | 7,351,368 | -0.30(-0.27%) |
Aug 09, 2023 | 107.71 | 108.13 | 107.24 | 107.64 | 7,981,595 | -0.06(-0.05%) |
Aug 08, 2023 | 107.53 | 107.91 | 106.81 | 107.70 | 7,766,170 | -0.49(-0.46%) |
Aug 07, 2023 | 107.29 | 108.34 | 107.24 | 108.20 | 8,569,427 | +1.31(+1.23%) |
Aug 04, 2023 | 107.95 | 108.03 | 106.72 | 106.88 | 10,766,062 | -0.65(-0.61%) |
Aug 03, 2023 | 107.82 | 108.08 | 107.37 | 107.53 | 8,126,106 | -0.68(-0.63%) |
Aug 02, 2023 | 108.74 | 109.21 | 108.03 | 108.22 | 10,031,587 | -1.14(-1.05%) |
Aug 01, 2023 | 108.86 | 109.73 | 108.68 | 109.36 | 9,118,562 | +0.33(+0.30%) |
Jul 31, 2023 | 108.92 | 109.20 | 108.62 | 109.04 | 6,670,868 | +0.26(+0.24%) |
Jul 28, 2023 | 108.97 | 108.99 | 108.36 | 108.78 | 7,561,616 | +0.67(+0.62%) |
Jul 27, 2023 | 109.09 | 109.09 | 107.83 | 108.11 | 11,985,330 | -0.94(-0.86%) |
Jul 26, 2023 | 108.66 | 109.16 | 108.49 | 109.05 | 10,689,125 | +0.76(+0.70%) |
Jul 25, 2023 | 107.45 | 108.37 | 107.23 | 108.29 | 8,878,697 | -0.14(-0.13%) |
Jul 24, 2023 | 108.14 | 108.78 | 108.07 | 108.42 | 6,840,515 | +0.25(+0.23%) |
Jul 21, 2023 | 108.57 | 108.81 | 108.16 | 108.18 | 9,107,586 | -0.51(-0.47%) |
Jul 20, 2023 | 108.39 | 108.96 | 108.00 | 108.69 | 13,312,023 | +0.48(+0.45%) |
Jul 19, 2023 | 108.00 | 108.52 | 107.56 | 108.21 | 8,671,976 | -0.05(-0.05%) |
Jul 18, 2023 | 107.70 | 108.62 | 107.65 | 108.26 | 8,200,907 | +0.60(+0.56%) |
Jul 17, 2023 | 107.06 | 108.01 | 106.81 | 107.65 | 6,600,442 | +0.41(+0.38%) |
Jul 14, 2023 | 107.49 | 107.53 | 106.70 | 107.25 | 9,608,697 | -0.32(-0.29%) |
Jul 13, 2023 | 107.53 | 107.81 | 107.12 | 107.56 | 9,078,450 | +0.14(+0.13%) |
Jul 12, 2023 | 108.48 | 108.50 | 107.31 | 107.43 | 13,663,650 | -0.19(-0.17%) |
Jul 11, 2023 | 106.61 | 107.77 | 106.58 | 107.61 | 10,444,238 | +1.25(+1.18%) |
Jul 10, 2023 | 104.90 | 106.36 | 104.89 | 106.36 | 11,952,657 | +1.49(+1.42%) |
Jul 07, 2023 | 104.33 | 105.88 | 104.30 | 104.87 | 9,478,323 | +0.24(+0.23%) |
Jul 06, 2023 | 104.59 | 104.96 | 104.02 | 104.63 | 11,351,346 | -0.79(-0.75%) |
Jul 05, 2023 | 105.34 | 105.78 | 105.08 | 105.42 | 9,625,295 | -0.57(-0.54%) |
Jul 03, 2023 | 105.57 | 106.20 | 105.13 | 106.00 | 6,872,952 | +0.02(+0.02%) |
Jun 30, 2023 | 105.72 | 106.27 | 105.26 | 105.97 | 11,576,419 | +0.90(+0.85%) |
Jun 29, 2023 | 103.95 | 105.11 | 103.87 | 105.08 | 10,365,978 | +1.01(+0.97%) |
Jun 28, 2023 | 104.10 | 104.27 | 103.71 | 104.07 | 7,965,444 | +0.00(+0.00%) |
Jun 27, 2023 | 103.05 | 104.19 | 102.87 | 104.07 | 8,314,367 | +1.23(+1.20%) |
Jun 26, 2023 | 101.95 | 103.03 | 101.82 | 102.83 | 7,736,030 | +0.85(+0.83%) |
Jun 23, 2023 | 101.88 | 102.38 | 101.61 | 101.99 | 11,388,986 | -0.78(-0.76%) |
Jun 22, 2023 | 103.12 | 103.24 | 102.59 | 102.77 | 11,789,568 | -0.75(-0.72%) |
Jun 21, 2023 | 102.41 | 103.81 | 102.19 | 103.52 | 12,361,060 | +0.57(+0.56%) |
Jun 20, 2023 | 103.05 | 103.35 | 102.54 | 102.94 | 9,648,435 | -0.77(-0.74%) |
Jun 16, 2023 | 104.21 | 104.84 | 103.55 | 103.71 | 14,691,535 | -0.17(-0.16%) |
Jun 15, 2023 | 102.30 | 104.08 | 102.24 | 103.88 | 12,990,308 | +1.54(+1.51%) |
Jun 14, 2023 | 102.90 | 103.14 | 101.89 | 102.34 | 15,203,609 | -0.27(-0.27%) |
Jun 13, 2023 | 101.62 | 102.70 | 101.49 | 102.61 | 14,716,439 | +1.18(+1.16%) |
Jun 12, 2023 | 100.81 | 101.61 | 100.44 | 101.43 | 10,072,292 | +0.72(+0.71%) |
Jun 09, 2023 | 101.00 | 101.07 | 100.06 | 100.71 | 10,036,205 | -0.27(-0.26%) |
Jun 08, 2023 | 100.63 | 101.21 | 100.15 | 100.98 | 10,243,292 | +0.18(+0.18%) |
Jun 07, 2023 | 99.27 | 100.87 | 98.92 | 100.80 | 13,606,726 | +1.59(+1.61%) |
Jun 06, 2023 | 98.35 | 99.37 | 98.27 | 99.21 | 10,685,451 | +0.62(+0.63%) |
Jun 05, 2023 | 99.26 | 99.48 | 98.46 | 98.59 | 10,840,507 | -0.69(-0.69%) |
Jun 02, 2023 | 97.49 | 99.57 | 97.43 | 99.28 | 21,810,634 | +2.80(+2.91%) |