Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 110.43 | 110.46 | 108.39 | 108.65 | 915,294 | -1.36(-1.24%) |
Aug 30, 2023 | 109.51 | 110.78 | 109.17 | 110.01 | 1,010,780 | +1.04(+0.96%) |
Aug 29, 2023 | 108.27 | 109.18 | 107.69 | 108.97 | 888,082 | +0.69(+0.63%) |
Aug 28, 2023 | 108.95 | 109.74 | 108.12 | 108.28 | 719,052 | -0.24(-0.22%) |
Aug 25, 2023 | 108.00 | 109.03 | 107.52 | 108.53 | 681,033 | +0.76(+0.71%) |
Aug 24, 2023 | 108.75 | 109.12 | 107.66 | 107.76 | 962,461 | -1.26(-1.16%) |
Aug 23, 2023 | 108.06 | 109.29 | 108.06 | 109.03 | 389,418 | +0.93(+0.86%) |
Aug 22, 2023 | 108.78 | 109.00 | 107.90 | 108.10 | 660,312 | -0.53(-0.49%) |
Aug 21, 2023 | 109.83 | 109.99 | 108.48 | 108.63 | 1,015,488 | -0.98(-0.90%) |
Aug 18, 2023 | 108.71 | 110.02 | 108.48 | 109.62 | 669,379 | +0.38(+0.34%) |
Aug 17, 2023 | 109.94 | 110.74 | 108.96 | 109.24 | 577,406 | -0.38(-0.34%) |
Aug 16, 2023 | 109.73 | 110.62 | 109.21 | 109.62 | 710,328 | -0.31(-0.28%) |
Aug 15, 2023 | 111.53 | 112.08 | 109.85 | 109.92 | 639,541 | -2.15(-1.92%) |
Aug 14, 2023 | 112.38 | 113.36 | 111.75 | 112.08 | 860,754 | -0.74(-0.66%) |
Aug 11, 2023 | 111.99 | 113.35 | 111.99 | 112.82 | 770,833 | +0.47(+0.42%) |
Aug 10, 2023 | 114.41 | 115.18 | 111.89 | 112.35 | 952,358 | -1.37(-1.20%) |
Aug 09, 2023 | 112.95 | 114.24 | 112.39 | 113.72 | 767,074 | +0.77(+0.68%) |
Aug 08, 2023 | 112.79 | 113.14 | 110.92 | 112.94 | 1,156,886 | -1.17(-1.02%) |
Aug 07, 2023 | 113.22 | 114.37 | 113.12 | 114.11 | 822,313 | +1.34(+1.19%) |
Aug 04, 2023 | 113.12 | 114.19 | 112.39 | 112.77 | 899,421 | -0.34(-0.30%) |
Aug 03, 2023 | 112.14 | 113.68 | 111.78 | 113.11 | 1,096,031 | +0.41(+0.37%) |
Aug 02, 2023 | 114.51 | 114.88 | 112.65 | 112.69 | 961,881 | -2.60(-2.25%) |
Aug 01, 2023 | 115.57 | 116.32 | 115.14 | 115.29 | 1,949,461 | -1.68(-1.44%) |
Jul 31, 2023 | 116.50 | 117.35 | 115.54 | 116.97 | 1,708,175 | +0.41(+0.36%) |
Jul 28, 2023 | 114.77 | 117.60 | 114.61 | 116.55 | 1,103,119 | +2.37(+2.08%) |
Jul 27, 2023 | 114.50 | 115.98 | 113.69 | 114.18 | 1,247,025 | -0.32(-0.28%) |
Jul 26, 2023 | 112.80 | 115.74 | 110.39 | 114.50 | 3,353,302 | +0.00(+0.00%) |
Jul 25, 2023 | 114.56 | 115.29 | 114.09 | 114.50 | 1,937,962 | -0.27(-0.24%) |
Jul 24, 2023 | 114.26 | 115.51 | 114.22 | 114.77 | 1,897,781 | +0.39(+0.34%) |
Jul 21, 2023 | 113.27 | 114.80 | 112.67 | 114.38 | 1,522,094 | +0.86(+0.76%) |
Jul 20, 2023 | 114.13 | 114.46 | 113.35 | 113.52 | 896,917 | -0.33(-0.29%) |
Jul 19, 2023 | 113.10 | 114.26 | 112.69 | 113.85 | 1,246,260 | +0.52(+0.46%) |
Jul 18, 2023 | 112.94 | 113.37 | 112.05 | 113.33 | 1,672,776 | -0.10(-0.09%) |
Jul 17, 2023 | 114.10 | 114.17 | 112.95 | 113.43 | 1,023,787 | -0.74(-0.65%) |
Jul 14, 2023 | 114.22 | 115.24 | 113.78 | 114.17 | 785,352 | -0.27(-0.24%) |
Jul 13, 2023 | 113.04 | 115.57 | 112.93 | 114.44 | 1,677,334 | +1.53(+1.36%) |
Jul 12, 2023 | 111.81 | 113.51 | 110.96 | 112.91 | 1,614,945 | +1.36(+1.22%) |
Jul 11, 2023 | 111.47 | 112.02 | 110.69 | 111.55 | 1,160,895 | -0.25(-0.22%) |
Jul 10, 2023 | 111.52 | 112.49 | 111.25 | 111.80 | 920,909 | +0.28(+0.25%) |
Jul 07, 2023 | 112.87 | 113.18 | 111.43 | 111.52 | 1,261,172 | -1.56(-1.38%) |
Jul 06, 2023 | 114.71 | 114.71 | 112.91 | 113.08 | 1,032,699 | -2.53(-2.19%) |
Jul 05, 2023 | 116.57 | 117.05 | 115.23 | 115.61 | 1,178,124 | -1.68(-1.43%) |
Jul 03, 2023 | 116.70 | 117.27 | 116.17 | 117.29 | 233,398 | +0.47(+0.40%) |
Jun 30, 2023 | 115.93 | 117.44 | 115.88 | 116.81 | 1,230,145 | +1.23(+1.07%) |
Jun 29, 2023 | 114.26 | 115.72 | 113.56 | 115.58 | 889,276 | +0.69(+0.60%) |
Jun 28, 2023 | 114.89 | 115.34 | 113.37 | 114.88 | 818,108 | -0.46(-0.40%) |
Jun 27, 2023 | 114.49 | 115.88 | 114.31 | 115.35 | 737,658 | +0.73(+0.64%) |
Jun 26, 2023 | 113.70 | 115.05 | 113.70 | 114.61 | 809,501 | +0.99(+0.87%) |
Jun 23, 2023 | 114.97 | 115.20 | 113.55 | 113.62 | 1,132,273 | -2.11(-1.83%) |
Jun 22, 2023 | 114.28 | 115.74 | 114.28 | 115.73 | 806,078 | +1.16(+1.01%) |
Jun 21, 2023 | 112.98 | 115.04 | 112.64 | 114.58 | 1,208,288 | +1.30(+1.15%) |
Jun 20, 2023 | 113.88 | 114.83 | 113.24 | 113.27 | 1,305,059 | -1.50(-1.30%) |
Jun 16, 2023 | 114.06 | 115.13 | 113.60 | 114.77 | 1,697,462 | +0.96(+0.84%) |
Jun 15, 2023 | 112.39 | 114.08 | 112.25 | 113.81 | 836,282 | +1.30(+1.16%) |
Jun 14, 2023 | 111.37 | 113.57 | 111.37 | 112.51 | 900,860 | +1.46(+1.31%) |
Jun 13, 2023 | 110.30 | 111.32 | 110.12 | 111.05 | 1,059,530 | +1.13(+1.03%) |
Jun 12, 2023 | 110.14 | 110.18 | 109.00 | 109.92 | 1,102,283 | -0.25(-0.23%) |
Jun 09, 2023 | 111.43 | 111.63 | 109.99 | 110.18 | 1,045,062 | -0.90(-0.81%) |
Jun 08, 2023 | 112.69 | 112.79 | 110.38 | 111.07 | 1,398,192 | -0.24(-0.21%) |
Jun 07, 2023 | 109.60 | 111.47 | 108.51 | 111.31 | 1,205,145 | +1.62(+1.48%) |
Jun 06, 2023 | 110.91 | 111.24 | 109.62 | 109.69 | 1,105,690 | -1.73(-1.55%) |
Jun 05, 2023 | 111.57 | 112.93 | 111.41 | 111.42 | 1,005,156 | -0.79(-0.71%) |
Jun 02, 2023 | 110.76 | 113.04 | 110.15 | 112.21 | 1,135,222 | +2.51(+2.29%) |