Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 122.75 | 122.97 | 120.98 | 121.39 | 2,869,748 | -1.20(-0.98%) |
Aug 30, 2023 | 122.51 | 122.97 | 121.88 | 122.59 | 1,765,651 | -0.14(-0.11%) |
Aug 29, 2023 | 122.63 | 123.24 | 122.12 | 122.73 | 1,457,748 | -0.01(-0.01%) |
Aug 28, 2023 | 122.06 | 122.83 | 121.79 | 122.74 | 1,354,164 | +1.26(+1.04%) |
Aug 25, 2023 | 121.34 | 122.01 | 120.55 | 121.48 | 1,894,510 | +0.82(+0.68%) |
Aug 24, 2023 | 120.42 | 121.30 | 120.21 | 120.66 | 2,085,928 | +0.25(+0.21%) |
Aug 23, 2023 | 119.80 | 121.02 | 119.09 | 120.41 | 1,673,809 | +1.15(+0.96%) |
Aug 22, 2023 | 119.60 | 119.70 | 118.90 | 119.26 | 1,631,829 | +0.17(+0.14%) |
Aug 21, 2023 | 120.09 | 120.44 | 118.57 | 119.09 | 1,767,737 | -0.99(-0.82%) |
Aug 18, 2023 | 119.32 | 120.80 | 119.32 | 120.08 | 2,223,651 | -0.25(-0.21%) |
Aug 17, 2023 | 122.13 | 122.29 | 120.18 | 120.33 | 2,428,210 | -1.45(-1.19%) |
Aug 16, 2023 | 123.48 | 123.48 | 121.61 | 121.78 | 1,994,802 | -1.39(-1.13%) |
Aug 15, 2023 | 123.89 | 124.55 | 122.94 | 123.17 | 1,950,708 | -1.30(-1.04%) |
Aug 14, 2023 | 125.50 | 126.30 | 124.21 | 124.47 | 2,168,838 | -1.12(-0.89%) |
Aug 11, 2023 | 126.01 | 126.17 | 124.98 | 125.59 | 1,338,470 | -0.42(-0.33%) |
Aug 10, 2023 | 126.01 | 126.95 | 125.72 | 126.01 | 1,880,053 | +0.96(+0.77%) |
Aug 09, 2023 | 125.58 | 126.32 | 124.95 | 125.05 | 1,681,356 | -0.15(-0.12%) |
Aug 08, 2023 | 124.82 | 125.49 | 124.31 | 125.20 | 1,553,102 | -0.68(-0.54%) |
Aug 07, 2023 | 125.58 | 126.18 | 125.08 | 125.88 | 1,493,159 | +1.06(+0.85%) |
Aug 04, 2023 | 124.98 | 125.69 | 124.10 | 124.82 | 1,789,138 | -0.36(-0.29%) |
Aug 03, 2023 | 124.25 | 125.56 | 123.95 | 125.18 | 1,784,057 | +0.62(+0.50%) |
Aug 02, 2023 | 126.20 | 126.89 | 124.43 | 124.56 | 2,205,958 | -2.41(-1.90%) |
Aug 01, 2023 | 125.96 | 127.23 | 125.30 | 126.97 | 2,064,405 | +0.76(+0.60%) |
Jul 31, 2023 | 125.66 | 126.54 | 125.36 | 126.21 | 2,811,193 | +1.22(+0.98%) |
Jul 28, 2023 | 124.67 | 125.13 | 123.75 | 124.99 | 3,294,139 | +1.48(+1.20%) |
Jul 27, 2023 | 128.07 | 128.07 | 122.93 | 123.51 | 3,923,895 | -3.79(-2.98%) |
Jul 26, 2023 | 124.74 | 128.39 | 122.60 | 127.30 | 4,829,347 | -2.76(-2.12%) |
Jul 25, 2023 | 129.42 | 130.74 | 128.82 | 130.06 | 3,114,402 | +0.31(+0.24%) |
Jul 24, 2023 | 129.36 | 130.16 | 128.91 | 129.75 | 2,706,807 | +1.22(+0.95%) |
Jul 21, 2023 | 129.74 | 130.25 | 128.50 | 128.53 | 2,409,008 | -0.85(-0.66%) |
Jul 20, 2023 | 128.11 | 129.56 | 127.60 | 129.38 | 2,625,665 | +1.75(+1.37%) |
Jul 19, 2023 | 129.24 | 129.39 | 127.60 | 127.63 | 3,417,692 | -1.69(-1.31%) |
Jul 18, 2023 | 128.22 | 129.50 | 127.03 | 129.32 | 2,063,007 | +0.81(+0.63%) |
Jul 17, 2023 | 127.90 | 129.15 | 127.28 | 128.51 | 1,822,651 | +0.51(+0.40%) |
Jul 14, 2023 | 128.48 | 128.69 | 127.53 | 128.00 | 1,829,522 | -0.68(-0.53%) |
Jul 13, 2023 | 127.39 | 128.85 | 127.39 | 128.68 | 2,366,090 | +1.11(+0.87%) |
Jul 12, 2023 | 128.00 | 128.03 | 126.99 | 127.57 | 2,212,260 | +0.58(+0.46%) |
Jul 11, 2023 | 126.93 | 127.66 | 126.53 | 126.99 | 1,903,512 | +0.10(+0.08%) |
Jul 10, 2023 | 125.51 | 127.09 | 125.11 | 126.89 | 2,588,908 | +1.69(+1.35%) |
Jul 07, 2023 | 124.66 | 125.83 | 124.52 | 125.20 | 2,004,562 | -0.19(-0.15%) |
Jul 06, 2023 | 123.99 | 125.75 | 123.44 | 125.39 | 2,260,265 | +0.49(+0.39%) |
Jul 05, 2023 | 125.28 | 125.94 | 124.16 | 124.90 | 3,508,961 | -1.05(-0.83%) |
Jul 03, 2023 | 125.69 | 126.16 | 125.28 | 125.95 | 1,395,604 | -0.20(-0.16%) |
Jun 30, 2023 | 124.91 | 126.55 | 124.67 | 126.15 | 3,083,942 | +2.10(+1.69%) |
Jun 29, 2023 | 123.01 | 124.15 | 123.01 | 124.05 | 2,561,626 | +1.10(+0.89%) |
Jun 28, 2023 | 122.72 | 123.81 | 122.50 | 122.95 | 2,940,495 | +0.55(+0.45%) |
Jun 27, 2023 | 120.51 | 122.43 | 120.15 | 122.40 | 2,593,489 | +2.24(+1.86%) |
Jun 26, 2023 | 120.03 | 121.72 | 119.69 | 120.16 | 2,302,114 | -0.33(-0.27%) |
Jun 23, 2023 | 120.01 | 120.90 | 119.00 | 120.49 | 4,306,117 | -0.05(-0.04%) |
Jun 22, 2023 | 119.80 | 120.55 | 119.15 | 120.54 | 1,666,300 | +0.51(+0.42%) |
Jun 21, 2023 | 119.01 | 120.53 | 118.39 | 120.03 | 2,227,042 | +0.46(+0.38%) |
Jun 20, 2023 | 118.91 | 120.29 | 118.90 | 119.57 | 2,530,348 | -0.39(-0.33%) |
Jun 16, 2023 | 120.73 | 120.86 | 119.40 | 119.96 | 6,420,132 | -0.39(-0.32%) |