Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 131.50 | 131.50 | 129.22 | 129.59 | 830,029 | -2.19(-1.66%) |
Aug 30, 2023 | 132.59 | 133.62 | 131.65 | 131.78 | 425,478 | -0.86(-0.65%) |
Aug 29, 2023 | 130.66 | 132.76 | 129.85 | 132.64 | 262,030 | +2.13(+1.63%) |
Aug 28, 2023 | 130.48 | 131.84 | 130.00 | 130.51 | 286,670 | +0.68(+0.53%) |
Aug 25, 2023 | 129.61 | 130.34 | 127.76 | 129.83 | 341,333 | +1.49(+1.16%) |
Aug 24, 2023 | 127.03 | 129.31 | 127.03 | 128.33 | 238,616 | +0.28(+0.22%) |
Aug 23, 2023 | 128.77 | 129.33 | 126.85 | 128.06 | 344,997 | -0.56(-0.44%) |
Aug 22, 2023 | 129.64 | 130.88 | 127.77 | 128.62 | 392,576 | -0.59(-0.46%) |
Aug 21, 2023 | 129.41 | 130.51 | 128.72 | 129.21 | 438,035 | +0.73(+0.57%) |
Aug 18, 2023 | 127.74 | 129.75 | 126.86 | 128.48 | 380,552 | -0.66(-0.51%) |
Aug 17, 2023 | 128.92 | 131.60 | 128.91 | 129.14 | 375,370 | +1.07(+0.84%) |
Aug 16, 2023 | 128.12 | 129.78 | 127.71 | 128.07 | 345,069 | -0.14(-0.11%) |
Aug 15, 2023 | 130.31 | 130.41 | 127.71 | 128.20 | 507,114 | -3.97(-3.01%) |
Aug 14, 2023 | 130.21 | 132.63 | 128.88 | 132.18 | 428,778 | +1.90(+1.46%) |
Aug 11, 2023 | 129.98 | 131.19 | 129.07 | 130.27 | 380,478 | +0.02(+0.02%) |
Aug 10, 2023 | 132.12 | 132.43 | 128.95 | 130.25 | 611,078 | -0.60(-0.46%) |
Aug 09, 2023 | 130.78 | 132.70 | 129.72 | 130.85 | 607,746 | +0.18(+0.14%) |
Aug 08, 2023 | 127.63 | 131.00 | 126.75 | 130.68 | 396,662 | -1.34(-1.02%) |
Aug 07, 2023 | 130.04 | 132.30 | 129.31 | 132.02 | 418,681 | +2.83(+2.19%) |
Aug 04, 2023 | 130.56 | 132.18 | 129.04 | 129.19 | 527,966 | -1.43(-1.09%) |
Aug 03, 2023 | 131.61 | 133.93 | 130.55 | 130.62 | 1,080,560 | -1.83(-1.38%) |
Aug 02, 2023 | 132.22 | 134.84 | 132.11 | 132.45 | 661,768 | -2.38(-1.77%) |
Aug 01, 2023 | 134.25 | 135.50 | 133.86 | 134.84 | 357,965 | -0.68(-0.50%) |
Jul 31, 2023 | 135.25 | 135.95 | 133.92 | 135.52 | 394,041 | +0.41(+0.31%) |
Jul 28, 2023 | 134.28 | 136.39 | 133.98 | 135.10 | 477,855 | +2.24(+1.68%) |
Jul 27, 2023 | 131.51 | 135.03 | 130.85 | 132.87 | 679,478 | +1.34(+1.02%) |
Jul 26, 2023 | 129.47 | 132.05 | 129.25 | 131.53 | 344,055 | +1.76(+1.36%) |
Jul 25, 2023 | 127.57 | 132.19 | 127.57 | 129.76 | 480,622 | +3.03(+2.39%) |
Jul 24, 2023 | 128.12 | 129.62 | 126.58 | 126.73 | 421,215 | -1.27(-0.99%) |
Jul 21, 2023 | 126.05 | 128.07 | 125.06 | 128.01 | 452,147 | +1.49(+1.18%) |
Jul 20, 2023 | 127.34 | 127.61 | 125.61 | 126.52 | 380,377 | +0.47(+0.38%) |
Jul 19, 2023 | 125.81 | 126.41 | 124.76 | 126.05 | 328,094 | +0.11(+0.09%) |
Jul 18, 2023 | 123.69 | 126.41 | 123.69 | 125.94 | 382,356 | +2.74(+2.22%) |
Jul 17, 2023 | 123.20 | 123.64 | 121.28 | 123.20 | 444,461 | -0.76(-0.61%) |
Jul 14, 2023 | 127.16 | 127.16 | 123.04 | 123.96 | 460,734 | -3.67(-2.87%) |
Jul 13, 2023 | 127.63 | 128.51 | 126.39 | 127.62 | 593,760 | +0.27(+0.21%) |
Jul 12, 2023 | 124.35 | 127.67 | 124.32 | 127.36 | 971,529 | +5.32(+4.36%) |
Jul 11, 2023 | 120.81 | 122.66 | 120.75 | 122.03 | 568,582 | +2.30(+1.92%) |
Jul 10, 2023 | 118.05 | 120.67 | 118.05 | 119.74 | 397,354 | +0.93(+0.78%) |
Jul 07, 2023 | 115.25 | 119.53 | 115.11 | 118.81 | 557,976 | +4.05(+3.53%) |
Jul 06, 2023 | 113.97 | 115.54 | 112.58 | 114.76 | 390,726 | -1.00(-0.86%) |
Jul 05, 2023 | 116.85 | 117.77 | 115.72 | 115.76 | 517,770 | -2.89(-2.43%) |
Jul 03, 2023 | 118.00 | 119.53 | 117.79 | 118.64 | 170,099 | +0.90(+0.76%) |
Jun 30, 2023 | 118.10 | 118.19 | 116.36 | 117.75 | 363,722 | +0.60(+0.51%) |
Jun 29, 2023 | 114.79 | 117.20 | 114.47 | 117.15 | 376,153 | +2.13(+1.85%) |
Jun 28, 2023 | 114.92 | 115.61 | 113.67 | 115.02 | 398,436 | -0.02(-0.02%) |
Jun 27, 2023 | 112.31 | 115.20 | 111.36 | 115.04 | 512,320 | +2.19(+1.94%) |
Jun 26, 2023 | 109.50 | 113.11 | 109.50 | 112.85 | 465,082 | +1.68(+1.51%) |
Jun 23, 2023 | 107.30 | 111.42 | 105.79 | 111.17 | 873,057 | +2.45(+2.26%) |
Jun 22, 2023 | 107.86 | 109.24 | 106.30 | 108.72 | 457,698 | -1.38(-1.25%) |
Jun 21, 2023 | 109.09 | 111.54 | 108.09 | 110.10 | 599,947 | +0.54(+0.49%) |
Jun 20, 2023 | 110.40 | 111.01 | 107.61 | 109.56 | 689,367 | -3.49(-3.09%) |
Jun 16, 2023 | 114.18 | 114.18 | 111.82 | 113.05 | 686,511 | -0.97(-0.85%) |
Jun 15, 2023 | 111.47 | 114.22 | 111.25 | 114.01 | 383,046 | +1.96(+1.75%) |
Jun 14, 2023 | 115.03 | 116.17 | 111.49 | 112.05 | 503,010 | -2.30(-2.01%) |
Jun 13, 2023 | 112.31 | 114.98 | 111.97 | 114.35 | 530,663 | +3.58(+3.23%) |
Jun 12, 2023 | 109.43 | 111.08 | 108.75 | 110.77 | 515,307 | +0.98(+0.89%) |
Jun 09, 2023 | 111.06 | 111.06 | 108.95 | 109.79 | 763,728 | -1.00(-0.90%) |
Jun 08, 2023 | 114.53 | 114.53 | 109.67 | 110.79 | 534,772 | -3.60(-3.14%) |
Jun 07, 2023 | 111.67 | 114.42 | 110.94 | 114.39 | 532,672 | +3.21(+2.89%) |
Jun 06, 2023 | 108.70 | 111.54 | 108.70 | 111.17 | 628,366 | +1.27(+1.16%) |
Jun 05, 2023 | 110.69 | 111.06 | 108.09 | 109.90 | 504,610 | -1.48(-1.33%) |
Jun 02, 2023 | 106.44 | 112.41 | 106.18 | 111.38 | 723,524 | +7.62(+7.34%) |