Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 116.19 | 116.77 | 115.76 | 115.76 | 52,110 | -0.23(-0.20%) |
Aug 30, 2023 | 115.31 | 116.41 | 114.99 | 115.99 | 63,536 | +0.66(+0.57%) |
Aug 29, 2023 | 113.69 | 115.40 | 113.29 | 115.33 | 76,099 | +1.51(+1.33%) |
Aug 28, 2023 | 113.52 | 114.35 | 113.52 | 113.82 | 66,004 | +0.78(+0.69%) |
Aug 25, 2023 | 113.15 | 113.61 | 111.56 | 113.04 | 179,572 | +0.47(+0.41%) |
Aug 24, 2023 | 113.56 | 114.25 | 112.54 | 112.57 | 84,944 | -1.24(-1.09%) |
Aug 23, 2023 | 113.03 | 114.07 | 112.62 | 113.81 | 37,230 | +1.16(+1.03%) |
Aug 22, 2023 | 113.22 | 113.45 | 112.34 | 112.65 | 64,601 | +0.10(+0.09%) |
Aug 21, 2023 | 112.88 | 112.88 | 111.99 | 112.55 | 51,121 | -0.15(-0.13%) |
Aug 18, 2023 | 111.29 | 113.10 | 111.28 | 112.70 | 41,911 | +0.66(+0.59%) |
Aug 17, 2023 | 113.58 | 113.89 | 112.04 | 112.04 | 68,107 | -1.35(-1.19%) |
Aug 16, 2023 | 114.45 | 115.22 | 113.39 | 113.39 | 85,879 | -1.29(-1.13%) |
Aug 15, 2023 | 115.25 | 115.25 | 114.53 | 114.68 | 201,155 | -1.17(-1.01%) |
Aug 14, 2023 | 115.58 | 115.91 | 114.92 | 115.85 | 45,787 | -0.34(-0.29%) |
Aug 11, 2023 | 115.78 | 116.63 | 115.78 | 116.19 | 256,353 | -0.18(-0.15%) |
Aug 10, 2023 | 117.32 | 118.16 | 116.00 | 116.36 | 67,664 | -0.26(-0.22%) |
Aug 09, 2023 | 117.42 | 117.42 | 116.11 | 116.62 | 64,800 | -0.85(-0.73%) |
Aug 08, 2023 | 116.97 | 117.60 | 115.95 | 117.47 | 48,775 | -0.84(-0.71%) |
Aug 07, 2023 | 117.99 | 118.42 | 117.52 | 118.32 | 45,636 | +0.54(+0.46%) |
Aug 04, 2023 | 118.16 | 118.96 | 117.60 | 117.78 | 39,072 | -0.30(-0.25%) |
Aug 03, 2023 | 117.88 | 118.53 | 117.14 | 118.08 | 46,326 | -0.34(-0.28%) |
Aug 02, 2023 | 118.38 | 118.67 | 117.88 | 118.42 | 213,876 | -0.73(-0.62%) |
Aug 01, 2023 | 119.10 | 119.30 | 118.17 | 119.15 | 372,473 | -0.78(-0.65%) |
Jul 31, 2023 | 119.00 | 119.96 | 118.89 | 119.94 | 112,059 | +1.14(+0.96%) |
Jul 28, 2023 | 118.56 | 119.04 | 118.39 | 118.80 | 207,628 | +1.20(+1.02%) |
Jul 27, 2023 | 118.99 | 119.58 | 117.28 | 117.59 | 95,952 | -1.11(-0.94%) |
Jul 26, 2023 | 117.99 | 119.04 | 117.72 | 118.71 | 195,707 | +0.36(+0.30%) |
Jul 25, 2023 | 117.88 | 118.93 | 117.88 | 118.35 | 214,889 | +0.15(+0.13%) |
Jul 24, 2023 | 117.90 | 118.71 | 117.58 | 118.20 | 206,222 | +0.43(+0.36%) |
Jul 21, 2023 | 118.59 | 118.59 | 117.58 | 117.77 | 65,742 | -0.10(-0.08%) |
Jul 20, 2023 | 118.65 | 119.09 | 117.49 | 117.87 | 149,714 | -0.94(-0.79%) |
Jul 19, 2023 | 119.16 | 119.34 | 118.52 | 118.81 | 117,999 | +0.00(+0.00%) |
Jul 18, 2023 | 117.23 | 118.86 | 117.20 | 118.81 | 62,354 | +1.54(+1.31%) |
Jul 17, 2023 | 116.05 | 117.65 | 116.00 | 117.28 | 91,199 | +1.17(+1.01%) |
Jul 14, 2023 | 116.82 | 116.82 | 115.34 | 116.11 | 82,650 | -0.82(-0.70%) |
Jul 13, 2023 | 116.61 | 117.04 | 116.12 | 116.93 | 55,189 | +0.80(+0.69%) |
Jul 12, 2023 | 116.25 | 116.57 | 115.88 | 116.13 | 79,245 | +1.31(+1.14%) |
Jul 11, 2023 | 114.24 | 114.92 | 114.03 | 114.82 | 69,906 | +0.81(+0.71%) |
Jul 10, 2023 | 112.46 | 114.13 | 112.13 | 114.00 | 158,350 | +1.54(+1.37%) |
Jul 07, 2023 | 111.44 | 113.31 | 111.44 | 112.46 | 87,115 | +0.95(+0.85%) |
Jul 06, 2023 | 111.88 | 111.89 | 110.51 | 111.51 | 109,134 | -1.52(-1.34%) |
Jul 05, 2023 | 114.04 | 114.04 | 113.00 | 113.03 | 92,715 | -1.70(-1.48%) |
Jul 03, 2023 | 114.03 | 115.00 | 114.03 | 114.73 | 99,887 | +0.66(+0.58%) |
Jun 30, 2023 | 114.66 | 115.07 | 114.06 | 114.06 | 86,238 | +0.00(+0.00%) |
Jun 29, 2023 | 112.39 | 114.13 | 112.39 | 114.06 | 72,274 | +1.88(+1.67%) |
Jun 28, 2023 | 111.59 | 112.33 | 111.15 | 112.19 | 60,667 | +0.35(+0.31%) |
Jun 27, 2023 | 110.57 | 112.15 | 110.08 | 111.84 | 69,126 | +1.65(+1.49%) |
Jun 26, 2023 | 109.70 | 111.08 | 109.70 | 110.19 | 104,670 | +0.55(+0.50%) |
Jun 23, 2023 | 110.47 | 111.12 | 109.54 | 109.64 | 88,212 | -2.00(-1.79%) |
Jun 22, 2023 | 112.10 | 112.10 | 111.15 | 111.64 | 67,691 | -0.86(-0.77%) |
Jun 21, 2023 | 112.04 | 113.18 | 111.66 | 112.50 | 75,979 | -0.07(-0.06%) |
Jun 20, 2023 | 112.67 | 112.88 | 112.08 | 112.57 | 71,844 | -0.55(-0.48%) |
Jun 16, 2023 | 114.02 | 114.02 | 112.25 | 113.12 | 93,991 | -0.41(-0.36%) |
Jun 15, 2023 | 112.28 | 113.58 | 112.25 | 113.53 | 117,126 | +0.87(+0.77%) |
Jun 14, 2023 | 114.03 | 114.44 | 112.01 | 112.65 | 111,865 | -1.33(-1.17%) |
Jun 13, 2023 | 113.51 | 114.51 | 113.17 | 113.98 | 88,303 | +1.06(+0.94%) |
Jun 12, 2023 | 112.62 | 113.37 | 112.50 | 112.92 | 116,806 | +0.26(+0.23%) |
Jun 09, 2023 | 113.47 | 113.47 | 112.38 | 112.66 | 261,558 | -0.67(-0.60%) |
Jun 08, 2023 | 113.52 | 113.67 | 112.50 | 113.34 | 68,963 | -0.57(-0.50%) |
Jun 07, 2023 | 112.10 | 114.27 | 112.10 | 113.90 | 124,671 | +2.61(+2.35%) |
Jun 06, 2023 | 108.31 | 111.66 | 108.31 | 111.29 | 125,092 | +2.70(+2.49%) |
Jun 05, 2023 | 110.49 | 110.49 | 107.41 | 108.59 | 233,084 | -2.23(-2.01%) |
Jun 02, 2023 | 107.89 | 110.85 | 107.81 | 110.81 | 101,472 | +4.02(+3.76%) |