Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 110.20 | 110.58 | 109.95 | 109.99 | 768,787 | -0.06(-0.05%) |
Aug 30, 2023 | 110.02 | 110.54 | 109.88 | 110.05 | 812,088 | -0.15(-0.13%) |
Aug 29, 2023 | 109.43 | 110.24 | 109.22 | 110.19 | 1,290,277 | +0.95(+0.87%) |
Aug 28, 2023 | 108.94 | 109.77 | 108.94 | 109.25 | 495,593 | +0.71(+0.65%) |
Aug 25, 2023 | 108.40 | 108.97 | 107.83 | 108.54 | 384,125 | +0.47(+0.43%) |
Aug 24, 2023 | 108.31 | 109.61 | 108.07 | 108.07 | 426,960 | -0.48(-0.44%) |
Aug 23, 2023 | 108.00 | 108.55 | 107.72 | 108.55 | 381,197 | +0.73(+0.67%) |
Aug 22, 2023 | 108.41 | 108.62 | 107.69 | 107.82 | 453,373 | -0.51(-0.47%) |
Aug 21, 2023 | 108.76 | 108.96 | 107.65 | 108.33 | 613,855 | -0.46(-0.42%) |
Aug 18, 2023 | 107.98 | 109.03 | 107.94 | 108.79 | 419,511 | +0.33(+0.30%) |
Aug 17, 2023 | 108.95 | 109.50 | 108.39 | 108.46 | 443,089 | -0.23(-0.21%) |
Aug 16, 2023 | 108.95 | 109.52 | 108.64 | 108.69 | 538,402 | -0.31(-0.28%) |
Aug 15, 2023 | 110.12 | 110.19 | 108.99 | 109.00 | 581,104 | -2.05(-1.85%) |
Aug 14, 2023 | 111.51 | 111.57 | 110.74 | 111.06 | 374,047 | -0.82(-0.74%) |
Aug 11, 2023 | 111.25 | 112.00 | 111.25 | 111.88 | 328,190 | +0.33(+0.30%) |
Aug 10, 2023 | 111.98 | 112.67 | 111.31 | 111.55 | 426,340 | -0.16(-0.14%) |
Aug 09, 2023 | 111.78 | 112.69 | 111.52 | 111.71 | 381,864 | -0.22(-0.20%) |
Aug 08, 2023 | 111.29 | 112.01 | 110.52 | 111.93 | 509,549 | -0.56(-0.50%) |
Aug 07, 2023 | 112.19 | 112.81 | 112.19 | 112.49 | 399,274 | +0.56(+0.50%) |
Aug 04, 2023 | 112.69 | 113.33 | 111.72 | 111.93 | 398,249 | -0.62(-0.55%) |
Aug 03, 2023 | 112.80 | 113.04 | 111.95 | 112.55 | 465,148 | -0.56(-0.50%) |
Aug 02, 2023 | 112.74 | 113.57 | 112.58 | 113.11 | 543,329 | -0.43(-0.38%) |
Aug 01, 2023 | 113.92 | 114.38 | 113.23 | 113.54 | 573,596 | -0.85(-0.75%) |
Jul 31, 2023 | 114.23 | 114.89 | 113.99 | 114.39 | 400,698 | +0.23(+0.20%) |
Jul 28, 2023 | 114.42 | 114.76 | 113.64 | 114.16 | 604,173 | +0.66(+0.58%) |
Jul 27, 2023 | 114.84 | 115.22 | 113.34 | 113.50 | 537,020 | -0.99(-0.86%) |
Jul 26, 2023 | 113.71 | 114.77 | 113.71 | 114.49 | 658,429 | +0.76(+0.66%) |
Jul 25, 2023 | 113.78 | 114.35 | 113.50 | 113.73 | 900,375 | -0.19(-0.17%) |
Jul 24, 2023 | 113.38 | 114.19 | 113.38 | 113.92 | 367,038 | +0.51(+0.45%) |
Jul 21, 2023 | 113.58 | 113.74 | 112.92 | 113.41 | 417,790 | -0.03(-0.03%) |
Jul 20, 2023 | 112.59 | 113.57 | 112.41 | 113.44 | 769,366 | +0.73(+0.64%) |
Jul 19, 2023 | 111.86 | 112.88 | 111.66 | 112.71 | 1,017,594 | +1.13(+1.02%) |
Jul 18, 2023 | 110.81 | 112.33 | 110.74 | 111.58 | 953,076 | +0.70(+0.63%) |
Jul 17, 2023 | 110.95 | 111.24 | 110.48 | 110.88 | 625,548 | -0.62(-0.56%) |
Jul 14, 2023 | 112.93 | 112.93 | 111.10 | 111.50 | 1,315,751 | -1.11(-0.99%) |
Jul 13, 2023 | 112.17 | 112.69 | 111.91 | 112.62 | 1,156,850 | +0.60(+0.54%) |
Jul 12, 2023 | 111.98 | 112.54 | 111.78 | 112.02 | 591,219 | +0.86(+0.78%) |
Jul 11, 2023 | 109.88 | 111.18 | 109.85 | 111.15 | 554,889 | +1.56(+1.42%) |
Jul 10, 2023 | 109.33 | 110.25 | 109.23 | 109.59 | 907,241 | +0.06(+0.05%) |
Jul 07, 2023 | 108.90 | 110.54 | 108.90 | 109.54 | 624,064 | +0.16(+0.14%) |
Jul 06, 2023 | 109.27 | 109.49 | 108.41 | 109.38 | 564,975 | -0.94(-0.85%) |
Jul 05, 2023 | 110.10 | 110.87 | 109.69 | 110.32 | 811,585 | -0.37(-0.33%) |
Jul 03, 2023 | 109.67 | 110.89 | 109.62 | 110.69 | 512,557 | +0.91(+0.83%) |
Jun 30, 2023 | 109.54 | 110.11 | 109.25 | 109.78 | 552,374 | +0.57(+0.52%) |
Jun 29, 2023 | 108.22 | 109.37 | 108.05 | 109.21 | 749,859 | +0.75(+0.69%) |
Jun 28, 2023 | 108.71 | 108.71 | 107.67 | 108.46 | 865,147 | -0.56(-0.52%) |
Jun 27, 2023 | 108.11 | 109.23 | 107.83 | 109.02 | 1,304,551 | +0.78(+0.72%) |
Jun 26, 2023 | 107.17 | 108.40 | 107.15 | 108.25 | 693,534 | +1.18(+1.10%) |
Jun 23, 2023 | 107.84 | 108.33 | 106.89 | 107.06 | 1,291,825 | -1.32(-1.22%) |
Jun 22, 2023 | 109.25 | 109.28 | 108.06 | 108.38 | 547,584 | -0.94(-0.86%) |
Jun 21, 2023 | 108.96 | 109.76 | 108.18 | 109.32 | 715,803 | -0.02(-0.02%) |
Jun 20, 2023 | 110.19 | 110.25 | 109.29 | 109.34 | 1,002,988 | -1.36(-1.23%) |
Jun 16, 2023 | 110.79 | 111.45 | 110.53 | 110.70 | 647,850 | -0.10(-0.09%) |
Jun 15, 2023 | 109.27 | 110.94 | 109.27 | 110.80 | 510,674 | +1.41(+1.28%) |
Jun 14, 2023 | 110.13 | 110.83 | 108.92 | 109.39 | 615,364 | -0.57(-0.52%) |
Jun 13, 2023 | 109.25 | 110.32 | 108.78 | 109.96 | 1,897,092 | +0.85(+0.78%) |
Jun 12, 2023 | 109.30 | 109.71 | 108.56 | 109.11 | 665,879 | -0.19(-0.18%) |
Jun 09, 2023 | 109.60 | 109.89 | 109.13 | 109.30 | 556,041 | -0.44(-0.40%) |
Jun 08, 2023 | 109.66 | 110.01 | 108.94 | 109.74 | 491,252 | -0.16(-0.15%) |
Jun 07, 2023 | 107.98 | 110.06 | 107.82 | 109.90 | 615,249 | +1.92(+1.78%) |
Jun 06, 2023 | 106.91 | 108.22 | 106.78 | 107.98 | 589,354 | +1.03(+0.96%) |
Jun 05, 2023 | 107.61 | 107.80 | 106.84 | 106.95 | 625,408 | -0.37(-0.34%) |
Jun 02, 2023 | 105.12 | 107.48 | 105.12 | 107.32 | 739,211 | +2.49(+2.38%) |