Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 119.29 | 119.29 | 118.41 | 118.41 | 50,661 | -0.63(-0.53%) |
Aug 30, 2023 | 118.88 | 119.25 | 118.85 | 119.04 | 10,484 | +0.24(+0.20%) |
Aug 29, 2023 | 117.38 | 118.92 | 117.35 | 118.80 | 35,003 | +1.29(+1.10%) |
Aug 28, 2023 | 117.10 | 117.52 | 117.09 | 117.51 | 2,064 | +0.88(+0.76%) |
Aug 25, 2023 | 116.03 | 116.92 | 115.30 | 116.63 | 15,684 | +1.19(+1.03%) |
Aug 24, 2023 | 116.61 | 116.68 | 115.44 | 115.44 | 37,097 | -1.71(-1.46%) |
Aug 23, 2023 | 116.17 | 117.27 | 116.17 | 117.15 | 5,642 | +1.29(+1.11%) |
Aug 22, 2023 | 116.53 | 116.53 | 115.83 | 115.87 | 7,639 | -0.22(-0.19%) |
Aug 21, 2023 | 116.13 | 116.32 | 115.50 | 116.08 | 16,516 | +0.06(+0.05%) |
Aug 18, 2023 | 114.99 | 116.42 | 114.99 | 116.03 | 99,094 | -0.10(-0.08%) |
Aug 17, 2023 | 117.06 | 117.43 | 115.95 | 116.12 | 73,059 | -0.95(-0.81%) |
Aug 16, 2023 | 117.41 | 118.28 | 116.92 | 117.07 | 44,358 | -0.61(-0.52%) |
Aug 15, 2023 | 118.49 | 118.49 | 117.68 | 117.68 | 5,514 | -1.54(-1.29%) |
Aug 14, 2023 | 119.37 | 119.37 | 119.06 | 119.22 | 1,669 | -0.41(-0.34%) |
Aug 11, 2023 | 119.37 | 119.86 | 119.10 | 119.63 | 6,726 | -0.01(-0.00%) |
Aug 10, 2023 | 120.48 | 120.71 | 119.63 | 119.63 | 2,091 | -0.47(-0.39%) |
Aug 09, 2023 | 120.12 | 120.28 | 119.92 | 120.10 | 16,632 | +0.01(+0.01%) |
Aug 08, 2023 | 119.69 | 120.29 | 119.37 | 120.09 | 4,530 | -0.86(-0.71%) |
Aug 07, 2023 | 120.06 | 121.00 | 120.06 | 120.96 | 7,462 | +1.06(+0.88%) |
Aug 04, 2023 | 120.75 | 120.75 | 119.62 | 119.89 | 6,218 | +0.19(+0.16%) |
Aug 03, 2023 | 119.39 | 119.84 | 119.39 | 119.70 | 8,900 | -0.64(-0.53%) |
Aug 02, 2023 | 121.09 | 121.22 | 120.02 | 120.34 | 43,380 | -1.46(-1.20%) |
Aug 01, 2023 | 121.78 | 122.35 | 121.60 | 121.80 | 11,109 | -0.59(-0.48%) |
Jul 31, 2023 | 122.59 | 122.83 | 122.29 | 122.39 | 3,217 | -0.27(-0.22%) |
Jul 28, 2023 | 122.34 | 122.75 | 122.23 | 122.66 | 33,339 | +1.01(+0.83%) |
Jul 27, 2023 | 122.81 | 122.81 | 121.54 | 121.65 | 4,845 | -0.52(-0.43%) |
Jul 26, 2023 | 121.67 | 122.22 | 121.67 | 122.17 | 12,824 | +0.69(+0.57%) |
Jul 25, 2023 | 121.15 | 121.75 | 121.01 | 121.47 | 9,237 | -0.21(-0.17%) |
Jul 24, 2023 | 121.57 | 121.99 | 121.55 | 121.69 | 3,705 | +0.06(+0.05%) |
Jul 21, 2023 | 121.77 | 121.92 | 121.58 | 121.62 | 2,345 | -0.12(-0.10%) |
Jul 20, 2023 | 121.71 | 121.94 | 121.42 | 121.74 | 2,843 | -0.03(-0.02%) |
Jul 19, 2023 | 122.00 | 122.00 | 121.28 | 121.77 | 24,268 | -0.23(-0.19%) |
Jul 18, 2023 | 121.36 | 122.41 | 121.36 | 122.00 | 9,619 | +0.88(+0.73%) |
Jul 17, 2023 | 120.62 | 121.16 | 120.62 | 121.12 | 2,250 | +0.12(+0.10%) |
Jul 14, 2023 | 121.42 | 121.42 | 120.57 | 121.01 | 56,562 | -0.33(-0.27%) |
Jul 13, 2023 | 121.13 | 121.42 | 121.02 | 121.33 | 2,381 | +1.05(+0.88%) |
Jul 12, 2023 | 120.78 | 120.89 | 120.28 | 120.28 | 52,338 | +0.54(+0.45%) |
Jul 11, 2023 | 118.78 | 119.75 | 118.78 | 119.75 | 2,926 | +1.50(+1.27%) |
Jul 10, 2023 | 117.13 | 118.25 | 117.13 | 118.25 | 2,436 | +1.02(+0.87%) |
Jul 07, 2023 | 116.49 | 117.75 | 116.49 | 117.23 | 9,535 | +0.55(+0.47%) |
Jul 06, 2023 | 116.80 | 116.80 | 116.07 | 116.67 | 7,045 | -1.44(-1.21%) |
Jul 05, 2023 | 118.29 | 118.36 | 118.06 | 118.11 | 3,928 | -1.41(-1.18%) |
Jul 03, 2023 | 118.88 | 119.75 | 118.88 | 119.52 | 36,184 | +0.08(+0.07%) |
Jun 30, 2023 | 118.99 | 119.44 | 118.99 | 119.44 | 14,265 | +1.41(+1.19%) |
Jun 29, 2023 | 117.36 | 118.04 | 117.31 | 118.03 | 21,437 | +0.22(+0.19%) |
Jun 28, 2023 | 117.84 | 117.99 | 117.51 | 117.81 | 10,919 | +0.36(+0.30%) |
Jun 27, 2023 | 116.66 | 117.64 | 116.61 | 117.45 | 11,596 | +1.28(+1.10%) |
Jun 26, 2023 | 115.83 | 116.45 | 115.83 | 116.17 | 12,923 | +0.27(+0.23%) |
Jun 23, 2023 | 115.75 | 116.03 | 115.55 | 115.90 | 4,998 | -1.41(-1.20%) |
Jun 22, 2023 | 117.65 | 117.82 | 117.22 | 117.31 | 37,520 | -1.13(-0.96%) |
Jun 21, 2023 | 117.27 | 118.44 | 117.27 | 118.44 | 2,430 | +0.75(+0.64%) |
Jun 20, 2023 | 117.93 | 118.03 | 117.33 | 117.69 | 5,449 | -1.20(-1.01%) |
Jun 16, 2023 | 119.70 | 119.70 | 118.89 | 118.89 | 14,647 | -0.15(-0.13%) |
Jun 15, 2023 | 117.51 | 119.33 | 117.51 | 119.04 | 171,209 | +1.17(+0.99%) |
Jun 14, 2023 | 118.07 | 118.53 | 117.47 | 117.87 | 5,693 | +0.28(+0.24%) |
Jun 13, 2023 | 116.92 | 117.75 | 116.83 | 117.59 | 13,351 | +1.51(+1.30%) |
Jun 12, 2023 | 115.53 | 116.08 | 115.53 | 116.08 | 1,361 | +0.81(+0.70%) |
Jun 09, 2023 | 115.38 | 115.68 | 114.90 | 115.27 | 108,307 | -0.13(-0.11%) |
Jun 08, 2023 | 114.76 | 115.56 | 114.76 | 115.40 | 5,798 | +0.70(+0.61%) |
Jun 07, 2023 | 114.02 | 114.77 | 114.02 | 114.70 | 15,035 | +0.55(+0.48%) |
Jun 06, 2023 | 113.22 | 114.15 | 113.22 | 114.15 | 7,646 | +0.77(+0.68%) |
Jun 05, 2023 | 113.51 | 113.72 | 112.83 | 113.38 | 99,060 | -0.28(-0.24%) |
Jun 02, 2023 | 112.38 | 113.83 | 112.38 | 113.66 | 7,466 | +2.65(+2.39%) |