Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 120.09 | 121.07 | 119.22 | 119.49 | 9,385,183 | -0.72(-0.60%) |
Aug 30, 2023 | 119.82 | 120.82 | 119.25 | 120.21 | 5,643,785 | +0.47(+0.39%) |
Aug 29, 2023 | 120.04 | 120.30 | 117.64 | 119.75 | 12,008,325 | +3.78(+3.26%) |
Aug 28, 2023 | 115.50 | 116.83 | 114.83 | 115.97 | 4,547,652 | +0.77(+0.67%) |
Aug 25, 2023 | 112.06 | 115.28 | 111.89 | 115.19 | 8,824,277 | +3.13(+2.79%) |
Aug 24, 2023 | 118.78 | 118.83 | 111.57 | 112.06 | 12,085,891 | -4.89(-4.18%) |
Aug 23, 2023 | 116.22 | 119.55 | 111.27 | 116.96 | 16,636,945 | +1.29(+1.12%) |
Aug 22, 2023 | 116.63 | 116.80 | 114.86 | 115.67 | 4,998,058 | -0.05(-0.04%) |
Aug 21, 2023 | 116.02 | 116.47 | 114.33 | 115.72 | 5,852,747 | +0.13(+0.11%) |
Aug 18, 2023 | 113.64 | 116.11 | 113.10 | 115.59 | 9,483,856 | +1.57(+1.38%) |
Aug 17, 2023 | 114.87 | 115.91 | 113.50 | 114.02 | 6,230,499 | -0.46(-0.40%) |
Aug 16, 2023 | 116.28 | 116.93 | 114.41 | 114.48 | 5,764,737 | -1.94(-1.66%) |
Aug 15, 2023 | 114.58 | 117.17 | 113.98 | 116.41 | 10,489,038 | +1.71(+1.49%) |
Aug 14, 2023 | 112.33 | 114.94 | 112.33 | 114.70 | 6,543,566 | +2.49(+2.22%) |
Aug 11, 2023 | 111.55 | 112.63 | 110.30 | 112.21 | 5,329,003 | +0.07(+0.06%) |
Aug 10, 2023 | 112.93 | 114.23 | 111.64 | 112.14 | 6,049,080 | -0.11(-0.10%) |
Aug 09, 2023 | 114.48 | 114.84 | 111.49 | 112.25 | 6,589,150 | -2.11(-1.85%) |
Aug 08, 2023 | 114.18 | 114.74 | 113.36 | 114.37 | 4,729,524 | -0.86(-0.75%) |
Aug 07, 2023 | 114.61 | 115.51 | 114.21 | 115.23 | 7,400,921 | +1.65(+1.45%) |
Aug 04, 2023 | 114.48 | 115.53 | 113.40 | 113.58 | 5,621,434 | -0.11(-0.10%) |
Aug 03, 2023 | 114.38 | 115.30 | 113.40 | 113.69 | 5,245,438 | -1.15(-1.00%) |
Aug 02, 2023 | 116.04 | 116.10 | 113.46 | 114.84 | 6,425,211 | -2.18(-1.87%) |
Aug 01, 2023 | 116.04 | 117.16 | 115.60 | 117.03 | 5,286,595 | +0.67(+0.58%) |
Jul 31, 2023 | 115.56 | 116.36 | 114.96 | 116.35 | 6,755,112 | +1.23(+1.07%) |
Jul 28, 2023 | 115.81 | 116.42 | 114.78 | 115.12 | 6,964,187 | -0.41(-0.35%) |
Jul 27, 2023 | 116.67 | 116.72 | 114.77 | 115.53 | 7,902,385 | +0.89(+0.78%) |
Jul 26, 2023 | 116.54 | 116.74 | 114.14 | 114.64 | 8,221,469 | -2.43(-2.08%) |
Jul 25, 2023 | 117.10 | 117.63 | 115.94 | 117.07 | 6,311,904 | -0.12(-0.10%) |
Jul 24, 2023 | 117.06 | 117.65 | 115.86 | 117.19 | 6,247,140 | +0.42(+0.36%) |
Jul 21, 2023 | 115.62 | 118.38 | 115.34 | 116.77 | 9,228,799 | +1.76(+1.53%) |
Jul 20, 2023 | 116.61 | 118.16 | 114.37 | 115.01 | 13,010,211 | -2.79(-2.37%) |
Jul 19, 2023 | 119.92 | 120.45 | 117.53 | 117.80 | 7,664,753 | -2.06(-1.72%) |
Jul 18, 2023 | 117.89 | 120.38 | 116.93 | 119.86 | 8,971,200 | +1.87(+1.58%) |
Jul 17, 2023 | 117.96 | 119.07 | 117.37 | 118.00 | 6,787,151 | -0.38(-0.32%) |
Jul 14, 2023 | 117.30 | 119.07 | 116.80 | 118.38 | 7,782,248 | +1.81(+1.55%) |
Jul 13, 2023 | 116.21 | 117.69 | 115.89 | 116.57 | 9,429,230 | +1.42(+1.23%) |
Jul 12, 2023 | 114.80 | 117.20 | 114.77 | 115.15 | 11,094,035 | +1.13(+0.99%) |
Jul 11, 2023 | 113.33 | 114.14 | 112.58 | 114.02 | 6,163,868 | +0.89(+0.79%) |
Jul 10, 2023 | 113.03 | 113.77 | 112.41 | 113.13 | 7,007,075 | -0.23(-0.20%) |
Jul 07, 2023 | 113.58 | 114.71 | 113.23 | 113.35 | 7,079,227 | -0.83(-0.73%) |
Jul 06, 2023 | 113.41 | 114.54 | 113.38 | 114.18 | 8,074,228 | -0.50(-0.44%) |
Jul 05, 2023 | 115.24 | 115.73 | 114.14 | 114.69 | 8,562,474 | -1.18(-1.02%) |
Jul 03, 2023 | 116.72 | 116.95 | 115.54 | 115.87 | 4,332,218 | -1.92(-1.63%) |
Jun 30, 2023 | 118.53 | 120.39 | 117.72 | 117.78 | 13,855,197 | +1.30(+1.11%) |
Jun 29, 2023 | 114.38 | 116.51 | 113.37 | 116.49 | 9,333,289 | +1.24(+1.07%) |
Jun 28, 2023 | 115.50 | 117.32 | 115.11 | 115.25 | 9,601,101 | -1.30(-1.11%) |
Jun 27, 2023 | 115.29 | 117.16 | 114.98 | 116.55 | 7,041,433 | +1.05(+0.91%) |
Jun 26, 2023 | 116.70 | 118.12 | 115.42 | 115.50 | 9,081,845 | -1.84(-1.57%) |
Jun 23, 2023 | 118.28 | 118.59 | 116.84 | 117.34 | 20,138,568 | -1.92(-1.61%) |
Jun 22, 2023 | 120.28 | 121.25 | 118.75 | 119.26 | 12,339,007 | -1.50(-1.24%) |
Jun 21, 2023 | 120.61 | 122.01 | 119.04 | 120.76 | 17,776,918 | +0.06(+0.05%) |
Jun 20, 2023 | 123.09 | 123.88 | 120.62 | 120.70 | 16,454,390 | -3.38(-2.73%) |
Jun 16, 2023 | 125.75 | 126.00 | 123.78 | 124.08 | 19,731,438 | -1.08(-0.86%) |