Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 103.53 | 105.06 | 100.90 | 100.98 | 3,718,085 | -2.44(-2.36%) |
Aug 30, 2023 | 101.03 | 106.95 | 100.75 | 103.42 | 5,806,349 | +2.84(+2.82%) |
Aug 29, 2023 | 99.30 | 101.65 | 98.02 | 100.58 | 7,650,586 | +1.29(+1.30%) |
Aug 28, 2023 | 102.07 | 103.29 | 98.75 | 99.29 | 4,197,891 | -1.47(-1.46%) |
Aug 25, 2023 | 100.92 | 102.11 | 99.02 | 100.76 | 4,428,385 | -0.22(-0.22%) |
Aug 24, 2023 | 104.99 | 105.01 | 100.78 | 100.98 | 4,648,726 | -3.40(-3.26%) |
Aug 23, 2023 | 107.15 | 107.68 | 103.99 | 104.38 | 3,821,078 | -2.60(-2.43%) |
Aug 22, 2023 | 104.38 | 107.46 | 104.14 | 106.98 | 3,200,708 | +2.30(+2.20%) |
Aug 21, 2023 | 106.00 | 106.50 | 104.45 | 104.68 | 3,437,902 | -1.37(-1.29%) |
Aug 18, 2023 | 107.41 | 107.79 | 105.75 | 106.05 | 3,729,188 | -1.76(-1.63%) |
Aug 17, 2023 | 111.10 | 111.50 | 107.62 | 107.81 | 3,967,090 | -3.35(-3.01%) |
Aug 16, 2023 | 114.84 | 115.42 | 110.99 | 111.16 | 2,809,282 | -3.35(-2.93%) |
Aug 15, 2023 | 115.00 | 117.25 | 114.26 | 114.51 | 2,598,171 | -1.25(-1.08%) |
Aug 14, 2023 | 111.82 | 116.01 | 111.54 | 115.76 | 3,150,416 | +4.07(+3.64%) |
Aug 11, 2023 | 112.35 | 112.70 | 110.55 | 111.69 | 3,254,080 | -1.58(-1.39%) |
Aug 10, 2023 | 112.25 | 115.94 | 112.15 | 113.27 | 3,391,854 | +2.31(+2.08%) |
Aug 09, 2023 | 110.71 | 114.66 | 109.80 | 110.96 | 4,580,814 | +0.77(+0.70%) |
Aug 08, 2023 | 120.30 | 120.30 | 107.07 | 110.19 | 8,884,499 | -10.78(-8.91%) |
Aug 07, 2023 | 121.00 | 122.10 | 120.14 | 120.97 | 1,697,358 | +0.64(+0.53%) |
Aug 04, 2023 | 122.14 | 122.83 | 119.89 | 120.33 | 2,386,873 | -1.74(-1.43%) |
Aug 03, 2023 | 123.80 | 124.88 | 120.60 | 122.07 | 2,021,110 | -1.74(-1.41%) |
Aug 02, 2023 | 120.83 | 124.25 | 120.46 | 123.81 | 3,295,885 | +1.81(+1.48%) |
Aug 01, 2023 | 124.45 | 125.95 | 121.85 | 122.00 | 3,987,157 | -2.56(-2.06%) |
Jul 31, 2023 | 133.14 | 133.40 | 124.03 | 124.56 | 5,594,355 | -7.82(-5.91%) |
Jul 28, 2023 | 134.40 | 139.55 | 132.10 | 132.38 | 5,006,775 | +3.02(+2.33%) |
Jul 27, 2023 | 131.11 | 131.49 | 128.77 | 129.36 | 3,378,467 | -1.33(-1.02%) |
Jul 26, 2023 | 129.20 | 131.26 | 129.09 | 130.69 | 1,653,553 | +0.73(+0.56%) |
Jul 25, 2023 | 126.90 | 131.11 | 126.81 | 129.96 | 2,056,190 | +2.24(+1.75%) |
Jul 24, 2023 | 130.58 | 131.74 | 127.44 | 127.72 | 2,935,523 | -2.88(-2.21%) |
Jul 21, 2023 | 130.98 | 132.56 | 130.06 | 130.60 | 7,406,260 | -0.05(-0.04%) |
Jul 20, 2023 | 134.06 | 134.35 | 130.42 | 130.65 | 3,287,675 | -2.98(-2.23%) |
Jul 19, 2023 | 137.34 | 138.92 | 131.88 | 133.63 | 2,969,236 | -4.30(-3.12%) |
Jul 18, 2023 | 137.07 | 138.17 | 135.51 | 137.93 | 2,073,498 | +0.48(+0.35%) |
Jul 17, 2023 | 136.70 | 138.40 | 136.37 | 137.45 | 2,290,538 | +0.13(+0.09%) |
Jul 14, 2023 | 134.50 | 137.62 | 133.98 | 137.32 | 3,087,501 | +3.34(+2.49%) |
Jul 13, 2023 | 134.56 | 134.92 | 133.01 | 133.98 | 1,763,831 | +0.31(+0.23%) |
Jul 12, 2023 | 131.39 | 133.91 | 131.26 | 133.67 | 2,310,532 | +2.44(+1.86%) |
Jul 11, 2023 | 130.77 | 132.11 | 130.09 | 131.23 | 1,705,925 | +0.61(+0.47%) |
Jul 10, 2023 | 128.05 | 131.03 | 128.00 | 130.62 | 2,345,818 | +3.91(+3.09%) |
Jul 07, 2023 | 126.80 | 128.59 | 125.78 | 126.71 | 2,173,065 | -0.99(-0.78%) |
Jul 06, 2023 | 126.64 | 128.17 | 125.86 | 127.70 | 1,722,683 | -0.37(-0.29%) |
Jul 05, 2023 | 126.58 | 128.48 | 125.69 | 128.07 | 1,933,387 | +1.05(+0.83%) |
Jul 03, 2023 | 127.23 | 127.42 | 124.76 | 127.02 | 1,237,881 | -1.49(-1.16%) |
Jun 30, 2023 | 129.76 | 131.76 | 128.20 | 128.51 | 2,378,142 | +0.57(+0.45%) |
Jun 29, 2023 | 126.57 | 128.90 | 125.82 | 127.94 | 2,584,588 | +1.52(+1.20%) |
Jun 28, 2023 | 124.01 | 127.86 | 123.83 | 126.42 | 2,360,527 | +2.92(+2.36%) |
Jun 27, 2023 | 124.62 | 125.48 | 121.79 | 123.50 | 2,634,230 | -1.12(-0.90%) |
Jun 26, 2023 | 126.00 | 126.15 | 123.15 | 124.62 | 2,523,188 | -2.13(-1.68%) |
Jun 23, 2023 | 125.92 | 127.50 | 124.83 | 126.75 | 3,266,162 | +0.23(+0.18%) |
Jun 22, 2023 | 127.61 | 128.08 | 125.89 | 126.52 | 2,510,442 | -1.34(-1.05%) |
Jun 21, 2023 | 130.13 | 130.26 | 126.55 | 127.86 | 2,759,632 | -2.11(-1.62%) |
Jun 20, 2023 | 129.73 | 130.80 | 127.64 | 129.97 | 2,599,313 | -0.13(-0.10%) |
Jun 16, 2023 | 132.00 | 134.14 | 129.99 | 130.10 | 4,310,132 | -0.88(-0.67%) |