Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 135.66 | 136.28 | 133.28 | 134.53 | 153,997 | -0.98(-0.72%) |
Aug 30, 2023 | 133.41 | 135.97 | 132.64 | 135.50 | 143,103 | +1.83(+1.37%) |
Aug 29, 2023 | 132.31 | 133.67 | 132.25 | 133.67 | 95,782 | +1.10(+0.83%) |
Aug 28, 2023 | 130.19 | 133.16 | 130.19 | 132.57 | 85,529 | +2.39(+1.84%) |
Aug 25, 2023 | 130.59 | 130.66 | 128.41 | 130.18 | 78,424 | -0.16(-0.12%) |
Aug 24, 2023 | 126.30 | 131.22 | 126.30 | 130.34 | 98,888 | +3.65(+2.89%) |
Aug 23, 2023 | 125.06 | 126.77 | 123.92 | 126.69 | 52,314 | +2.00(+1.61%) |
Aug 22, 2023 | 126.04 | 126.48 | 124.41 | 124.69 | 66,403 | -1.32(-1.05%) |
Aug 21, 2023 | 124.47 | 126.20 | 123.66 | 126.01 | 43,552 | +1.12(+0.90%) |
Aug 18, 2023 | 123.62 | 125.52 | 123.62 | 124.89 | 56,580 | +0.91(+0.73%) |
Aug 17, 2023 | 128.02 | 128.02 | 123.96 | 123.98 | 47,722 | -4.03(-3.15%) |
Aug 16, 2023 | 129.78 | 130.85 | 127.98 | 128.01 | 58,494 | -1.96(-1.51%) |
Aug 15, 2023 | 129.61 | 130.44 | 128.67 | 129.97 | 62,686 | -0.63(-0.48%) |
Aug 14, 2023 | 128.88 | 130.72 | 128.88 | 130.60 | 70,183 | +2.01(+1.56%) |
Aug 11, 2023 | 129.19 | 129.47 | 126.91 | 128.59 | 133,087 | -0.49(-0.38%) |
Aug 10, 2023 | 129.52 | 130.23 | 127.93 | 129.08 | 107,635 | -0.55(-0.42%) |
Aug 09, 2023 | 128.99 | 130.53 | 128.24 | 129.63 | 122,196 | -0.33(-0.25%) |
Aug 08, 2023 | 128.14 | 130.28 | 127.93 | 129.96 | 91,194 | +0.77(+0.59%) |
Aug 07, 2023 | 126.72 | 129.62 | 126.40 | 129.19 | 87,768 | +2.12(+1.67%) |
Aug 04, 2023 | 120.08 | 127.82 | 119.08 | 127.07 | 102,178 | +6.01(+4.96%) |
Aug 03, 2023 | 121.89 | 122.17 | 120.42 | 121.06 | 49,671 | -0.59(-0.48%) |
Aug 02, 2023 | 120.80 | 123.93 | 120.80 | 121.65 | 78,989 | +1.30(+1.08%) |
Aug 01, 2023 | 117.38 | 121.36 | 117.38 | 120.35 | 74,629 | +3.23(+2.76%) |
Jul 31, 2023 | 117.06 | 118.39 | 116.72 | 117.12 | 80,119 | -0.02(-0.02%) |
Jul 28, 2023 | 116.56 | 117.79 | 116.08 | 117.14 | 52,570 | +1.10(+0.95%) |
Jul 27, 2023 | 117.54 | 117.54 | 114.95 | 116.04 | 49,889 | -0.90(-0.77%) |
Jul 26, 2023 | 117.99 | 118.39 | 116.94 | 116.94 | 41,383 | -0.96(-0.81%) |
Jul 25, 2023 | 116.57 | 118.31 | 116.29 | 117.89 | 56,743 | +0.68(+0.58%) |
Jul 24, 2023 | 117.55 | 118.51 | 115.52 | 117.22 | 58,058 | -0.52(-0.44%) |
Jul 21, 2023 | 118.42 | 119.16 | 117.65 | 117.73 | 55,315 | +0.07(+0.06%) |
Jul 20, 2023 | 118.08 | 118.73 | 117.25 | 117.66 | 43,214 | +0.02(+0.02%) |
Jul 19, 2023 | 118.51 | 119.24 | 116.73 | 117.64 | 68,078 | -0.86(-0.72%) |
Jul 18, 2023 | 118.55 | 120.19 | 117.94 | 118.50 | 65,219 | -0.38(-0.32%) |
Jul 17, 2023 | 118.78 | 120.39 | 118.07 | 118.88 | 55,011 | -0.07(-0.06%) |
Jul 14, 2023 | 115.28 | 119.47 | 114.43 | 118.95 | 98,863 | +3.97(+3.46%) |
Jul 13, 2023 | 115.15 | 117.04 | 114.06 | 114.97 | 111,361 | -0.37(-0.32%) |
Jul 12, 2023 | 121.53 | 121.53 | 115.18 | 115.34 | 184,453 | -4.73(-3.94%) |
Jul 11, 2023 | 121.06 | 122.16 | 119.49 | 120.07 | 214,074 | -0.41(-0.34%) |
Jul 10, 2023 | 119.31 | 122.82 | 119.31 | 120.48 | 114,378 | +0.61(+0.51%) |
Jul 07, 2023 | 120.08 | 121.59 | 119.49 | 119.88 | 77,952 | -0.72(-0.59%) |
Jul 06, 2023 | 122.00 | 123.00 | 119.43 | 120.59 | 84,357 | -2.90(-2.35%) |
Jul 05, 2023 | 126.23 | 126.23 | 123.48 | 123.49 | 83,362 | -3.82(-3.00%) |
Jul 03, 2023 | 123.63 | 127.57 | 121.85 | 127.31 | 75,896 | +3.41(+2.75%) |
Jun 30, 2023 | 123.49 | 124.84 | 123.16 | 123.90 | 140,432 | +0.96(+0.78%) |
Jun 29, 2023 | 123.07 | 125.60 | 122.49 | 122.94 | 113,484 | +0.34(+0.28%) |
Jun 28, 2023 | 121.50 | 122.60 | 120.92 | 122.60 | 115,025 | +0.91(+0.75%) |
Jun 27, 2023 | 121.20 | 123.29 | 121.05 | 121.70 | 90,364 | +1.06(+0.88%) |
Jun 26, 2023 | 120.77 | 121.91 | 120.54 | 120.63 | 70,190 | -0.78(-0.64%) |
Jun 23, 2023 | 123.38 | 125.17 | 120.79 | 121.41 | 341,549 | -3.29(-2.64%) |
Jun 22, 2023 | 123.47 | 124.81 | 123.40 | 124.69 | 73,284 | +0.86(+0.69%) |
Jun 21, 2023 | 121.77 | 124.40 | 121.77 | 123.84 | 69,543 | +1.55(+1.27%) |
Jun 20, 2023 | 123.39 | 124.49 | 122.06 | 122.28 | 83,933 | -1.33(-1.07%) |
Jun 16, 2023 | 126.19 | 126.19 | 123.25 | 123.61 | 184,434 | -1.70(-1.36%) |
Jun 15, 2023 | 124.70 | 125.69 | 123.81 | 125.31 | 84,816 | +0.01(+0.01%) |
Jun 14, 2023 | 125.66 | 128.19 | 124.67 | 125.30 | 146,019 | -0.36(-0.29%) |
Jun 13, 2023 | 124.43 | 126.48 | 124.20 | 125.66 | 76,427 | +1.42(+1.14%) |
Jun 12, 2023 | 122.51 | 124.65 | 121.16 | 124.25 | 104,933 | +1.63(+1.33%) |
Jun 09, 2023 | 121.79 | 123.51 | 121.64 | 122.61 | 61,017 | +0.32(+0.26%) |
Jun 08, 2023 | 122.11 | 123.39 | 120.06 | 122.30 | 117,873 | -0.42(-0.34%) |
Jun 07, 2023 | 119.32 | 123.93 | 119.32 | 122.71 | 119,311 | +3.96(+3.33%) |
Jun 06, 2023 | 117.18 | 120.15 | 116.50 | 118.75 | 116,048 | +1.32(+1.13%) |
Jun 05, 2023 | 117.07 | 117.67 | 114.87 | 117.43 | 72,508 | -0.02(-0.02%) |
Jun 02, 2023 | 115.33 | 117.47 | 113.31 | 117.45 | 98,935 | +3.38(+2.97%) |