Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 125.64 | 127.38 | 125.25 | 125.68 | 737,054 | +0.60(+0.48%) |
Aug 30, 2023 | 121.94 | 125.86 | 121.65 | 125.08 | 806,603 | +3.48(+2.86%) |
Aug 29, 2023 | 118.36 | 121.85 | 118.12 | 121.59 | 547,859 | +3.23(+2.73%) |
Aug 28, 2023 | 116.43 | 118.57 | 116.43 | 118.36 | 354,012 | +2.79(+2.42%) |
Aug 25, 2023 | 114.81 | 116.00 | 113.94 | 115.57 | 383,200 | +1.50(+1.32%) |
Aug 24, 2023 | 115.46 | 116.28 | 113.99 | 114.06 | 392,505 | -2.75(-2.36%) |
Aug 23, 2023 | 114.49 | 117.10 | 114.08 | 116.82 | 524,325 | +2.64(+2.31%) |
Aug 22, 2023 | 115.06 | 115.26 | 114.09 | 114.18 | 375,628 | -0.55(-0.48%) |
Aug 21, 2023 | 116.06 | 116.43 | 113.87 | 114.73 | 709,192 | -1.17(-1.01%) |
Aug 18, 2023 | 116.56 | 116.87 | 115.22 | 115.91 | 799,933 | -2.15(-1.82%) |
Aug 17, 2023 | 117.13 | 119.04 | 116.82 | 118.06 | 691,210 | +1.18(+1.01%) |
Aug 16, 2023 | 117.16 | 118.51 | 116.51 | 116.88 | 507,186 | -0.78(-0.66%) |
Aug 15, 2023 | 120.11 | 120.59 | 117.09 | 117.66 | 715,856 | -3.63(-2.99%) |
Aug 14, 2023 | 123.28 | 123.58 | 120.72 | 121.28 | 652,631 | -2.29(-1.85%) |
Aug 11, 2023 | 124.88 | 125.17 | 123.48 | 123.57 | 427,115 | -1.25(-1.00%) |
Aug 10, 2023 | 125.36 | 127.11 | 124.68 | 124.82 | 447,840 | -0.35(-0.28%) |
Aug 09, 2023 | 125.57 | 126.28 | 124.21 | 125.17 | 547,775 | +0.42(+0.33%) |
Aug 08, 2023 | 125.03 | 125.42 | 123.91 | 124.75 | 460,548 | -1.65(-1.30%) |
Aug 07, 2023 | 125.20 | 127.06 | 125.13 | 126.40 | 499,897 | +1.27(+1.01%) |
Aug 04, 2023 | 125.20 | 126.37 | 124.09 | 125.13 | 514,440 | +0.87(+0.70%) |
Aug 03, 2023 | 126.65 | 127.02 | 123.76 | 124.26 | 625,884 | -3.13(-2.45%) |
Aug 02, 2023 | 128.05 | 129.57 | 126.75 | 127.39 | 434,563 | -1.68(-1.30%) |
Aug 01, 2023 | 129.23 | 132.07 | 128.38 | 129.07 | 520,793 | +0.22(+0.17%) |
Jul 31, 2023 | 129.33 | 130.90 | 128.48 | 128.85 | 805,565 | +0.58(+0.45%) |
Jul 28, 2023 | 129.64 | 129.64 | 126.83 | 128.27 | 958,892 | -0.04(-0.03%) |
Jul 27, 2023 | 130.69 | 131.14 | 126.29 | 128.31 | 918,713 | -4.14(-3.13%) |
Jul 26, 2023 | 134.05 | 135.28 | 131.63 | 132.45 | 725,816 | -2.45(-1.82%) |
Jul 25, 2023 | 132.95 | 135.97 | 132.80 | 134.90 | 582,210 | +1.25(+0.93%) |
Jul 24, 2023 | 132.18 | 134.44 | 131.73 | 133.65 | 536,967 | +1.68(+1.28%) |
Jul 21, 2023 | 134.66 | 134.66 | 131.80 | 131.97 | 618,140 | -2.58(-1.92%) |
Jul 20, 2023 | 135.53 | 135.89 | 133.68 | 134.55 | 559,910 | -0.86(-0.64%) |
Jul 19, 2023 | 134.37 | 135.91 | 133.90 | 135.41 | 465,585 | +1.11(+0.83%) |
Jul 18, 2023 | 132.23 | 134.37 | 131.91 | 134.30 | 432,534 | +2.42(+1.84%) |
Jul 17, 2023 | 130.59 | 132.28 | 129.95 | 131.88 | 397,288 | +1.38(+1.05%) |
Jul 14, 2023 | 131.09 | 131.09 | 128.90 | 130.50 | 412,643 | -0.16(-0.12%) |
Jul 13, 2023 | 129.70 | 131.26 | 128.12 | 130.66 | 434,986 | +1.28(+0.99%) |
Jul 12, 2023 | 131.89 | 132.50 | 128.56 | 129.38 | 516,857 | -0.94(-0.72%) |
Jul 11, 2023 | 128.96 | 131.17 | 128.18 | 130.32 | 590,320 | +2.63(+2.06%) |
Jul 10, 2023 | 125.88 | 128.31 | 125.63 | 127.69 | 523,042 | +1.10(+0.87%) |
Jul 07, 2023 | 124.97 | 128.09 | 124.95 | 126.58 | 492,978 | +1.43(+1.15%) |
Jul 06, 2023 | 124.64 | 125.99 | 123.41 | 125.15 | 457,364 | -0.63(-0.50%) |
Jul 05, 2023 | 127.53 | 127.89 | 125.75 | 125.78 | 381,101 | -2.66(-2.07%) |
Jul 03, 2023 | 126.71 | 128.64 | 126.07 | 128.44 | 211,630 | +1.22(+0.96%) |
Jun 30, 2023 | 126.32 | 128.30 | 125.21 | 127.22 | 537,237 | +2.10(+1.68%) |
Jun 29, 2023 | 126.19 | 126.50 | 123.30 | 125.12 | 577,067 | -1.31(-1.03%) |
Jun 28, 2023 | 127.97 | 128.26 | 126.27 | 126.43 | 476,000 | -1.90(-1.48%) |
Jun 27, 2023 | 127.88 | 128.40 | 124.76 | 128.33 | 577,531 | +0.78(+0.61%) |
Jun 26, 2023 | 125.71 | 129.13 | 125.71 | 127.54 | 460,787 | +1.92(+1.53%) |
Jun 23, 2023 | 127.77 | 128.01 | 124.75 | 125.63 | 971,774 | -3.76(-2.90%) |
Jun 22, 2023 | 130.19 | 131.26 | 128.99 | 129.38 | 489,289 | -1.04(-0.80%) |
Jun 21, 2023 | 127.41 | 131.48 | 126.24 | 130.43 | 729,652 | +2.32(+1.81%) |
Jun 20, 2023 | 126.37 | 128.26 | 125.49 | 128.10 | 616,208 | +0.45(+0.35%) |
Jun 16, 2023 | 128.24 | 128.42 | 126.12 | 127.66 | 821,470 | -0.05(-0.04%) |
Jun 15, 2023 | 125.74 | 127.78 | 125.74 | 127.71 | 477,825 | +1.99(+1.59%) |
Jun 14, 2023 | 126.31 | 128.30 | 124.88 | 125.71 | 906,524 | +0.12(+0.09%) |
Jun 13, 2023 | 121.66 | 126.09 | 121.66 | 125.60 | 745,292 | +4.86(+4.03%) |
Jun 12, 2023 | 119.03 | 120.89 | 117.74 | 120.74 | 580,553 | +1.83(+1.54%) |
Jun 09, 2023 | 118.74 | 119.30 | 117.48 | 118.91 | 500,767 | +0.06(+0.05%) |
Jun 08, 2023 | 118.86 | 119.37 | 117.69 | 118.85 | 421,310 | -0.13(-0.11%) |
Jun 07, 2023 | 117.16 | 119.56 | 115.80 | 118.97 | 841,448 | +2.20(+1.88%) |
Jun 06, 2023 | 112.11 | 117.26 | 112.11 | 116.78 | 660,190 | +3.78(+3.34%) |
Jun 05, 2023 | 114.50 | 115.82 | 112.08 | 113.00 | 475,047 | -2.59(-2.24%) |
Jun 02, 2023 | 110.08 | 116.07 | 108.39 | 115.59 | 934,396 | +7.54(+6.98%) |