Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 125.47 | 125.50 | 122.85 | 122.92 | 193,211 | -2.61(-2.08%) |
Aug 30, 2023 | 124.84 | 126.76 | 123.97 | 125.53 | 284,048 | -0.13(-0.10%) |
Aug 29, 2023 | 122.49 | 127.28 | 121.36 | 125.66 | 373,553 | +3.52(+2.88%) |
Aug 28, 2023 | 121.74 | 122.70 | 120.88 | 122.14 | 142,416 | +1.22(+1.01%) |
Aug 25, 2023 | 121.62 | 121.96 | 119.08 | 120.92 | 165,779 | +0.10(+0.08%) |
Aug 24, 2023 | 120.98 | 122.11 | 120.27 | 120.82 | 213,404 | -0.91(-0.75%) |
Aug 23, 2023 | 120.71 | 122.00 | 120.10 | 121.73 | 171,729 | +1.57(+1.31%) |
Aug 22, 2023 | 122.05 | 123.56 | 119.11 | 120.16 | 239,818 | -1.89(-1.55%) |
Aug 21, 2023 | 122.61 | 123.51 | 121.79 | 122.05 | 146,571 | -0.17(-0.14%) |
Aug 18, 2023 | 120.08 | 122.64 | 119.36 | 122.22 | 241,145 | +0.64(+0.53%) |
Aug 17, 2023 | 122.71 | 122.82 | 120.60 | 121.58 | 361,167 | -1.13(-0.92%) |
Aug 16, 2023 | 124.27 | 125.71 | 122.48 | 122.71 | 255,928 | -2.05(-1.64%) |
Aug 15, 2023 | 123.97 | 124.87 | 122.74 | 124.76 | 286,199 | -0.46(-0.37%) |
Aug 14, 2023 | 123.42 | 125.36 | 123.02 | 125.22 | 289,431 | +0.62(+0.50%) |
Aug 11, 2023 | 130.99 | 131.47 | 124.31 | 124.60 | 752,826 | -7.28(-5.52%) |
Aug 10, 2023 | 135.21 | 136.21 | 131.72 | 131.88 | 334,130 | -2.72(-2.02%) |
Aug 09, 2023 | 134.66 | 136.08 | 134.11 | 134.60 | 149,392 | -0.83(-0.61%) |
Aug 08, 2023 | 134.82 | 136.66 | 134.15 | 135.43 | 236,032 | -0.95(-0.70%) |
Aug 07, 2023 | 136.72 | 138.10 | 135.33 | 136.38 | 231,786 | -0.60(-0.44%) |
Aug 04, 2023 | 138.73 | 139.56 | 136.22 | 136.98 | 239,673 | -1.54(-1.11%) |
Aug 03, 2023 | 138.35 | 139.69 | 137.43 | 138.52 | 239,870 | +0.11(+0.08%) |
Aug 02, 2023 | 138.03 | 140.25 | 137.06 | 138.41 | 265,770 | -1.19(-0.85%) |
Aug 01, 2023 | 141.15 | 141.49 | 138.23 | 139.60 | 303,351 | -1.70(-1.20%) |
Jul 31, 2023 | 142.00 | 142.97 | 139.26 | 141.30 | 350,127 | -0.44(-0.31%) |
Jul 28, 2023 | 138.30 | 143.68 | 138.22 | 141.74 | 542,868 | +4.65(+3.39%) |
Jul 27, 2023 | 137.31 | 139.94 | 136.09 | 137.09 | 328,408 | +0.28(+0.20%) |
Jul 26, 2023 | 136.19 | 138.51 | 136.19 | 136.81 | 247,066 | +0.62(+0.46%) |
Jul 25, 2023 | 136.13 | 137.66 | 135.26 | 136.19 | 265,766 | -0.26(-0.19%) |
Jul 24, 2023 | 134.87 | 137.73 | 134.60 | 136.45 | 379,110 | +1.59(+1.18%) |
Jul 21, 2023 | 133.87 | 135.76 | 132.50 | 134.86 | 628,112 | +2.45(+1.85%) |
Jul 20, 2023 | 131.00 | 132.41 | 129.14 | 132.41 | 487,454 | +1.41(+1.08%) |
Jul 19, 2023 | 129.85 | 132.50 | 129.45 | 131.00 | 510,757 | +2.28(+1.77%) |
Jul 18, 2023 | 128.63 | 131.30 | 128.29 | 128.72 | 496,034 | +0.47(+0.36%) |
Jul 17, 2023 | 127.89 | 129.82 | 127.26 | 128.25 | 467,472 | -0.12(-0.10%) |
Jul 14, 2023 | 130.88 | 131.04 | 127.23 | 128.38 | 362,733 | -2.46(-1.88%) |
Jul 13, 2023 | 132.50 | 133.00 | 128.71 | 130.84 | 500,496 | -0.34(-0.26%) |
Jul 12, 2023 | 132.00 | 133.99 | 129.34 | 131.18 | 786,207 | +1.63(+1.26%) |
Jul 11, 2023 | 135.35 | 137.89 | 127.34 | 129.55 | 1,402,132 | -3.80(-2.85%) |
Jul 10, 2023 | 130.79 | 134.96 | 126.75 | 133.35 | 2,738,800 | +20.81(+18.49%) |
Jul 07, 2023 | 109.41 | 114.32 | 109.41 | 112.54 | 859,802 | +3.52(+3.23%) |
Jul 06, 2023 | 107.86 | 110.36 | 106.41 | 109.02 | 486,754 | -0.27(-0.25%) |
Jul 05, 2023 | 109.75 | 109.87 | 108.06 | 109.29 | 351,932 | -0.84(-0.76%) |
Jul 03, 2023 | 108.32 | 110.47 | 107.80 | 110.13 | 188,133 | +2.11(+1.95%) |
Jun 30, 2023 | 107.68 | 109.38 | 107.00 | 108.02 | 411,915 | +0.70(+0.65%) |
Jun 29, 2023 | 105.50 | 107.84 | 104.51 | 107.32 | 339,069 | +1.54(+1.46%) |
Jun 28, 2023 | 102.40 | 105.78 | 101.69 | 105.78 | 527,283 | +3.38(+3.30%) |
Jun 27, 2023 | 100.18 | 104.53 | 100.18 | 102.40 | 456,778 | +1.87(+1.86%) |
Jun 26, 2023 | 98.03 | 100.87 | 98.03 | 100.53 | 264,520 | +2.39(+2.44%) |
Jun 23, 2023 | 96.70 | 99.42 | 96.70 | 98.14 | 1,131,310 | -0.11(-0.11%) |
Jun 22, 2023 | 97.04 | 98.37 | 94.95 | 98.25 | 239,152 | +1.21(+1.25%) |
Jun 21, 2023 | 96.18 | 97.58 | 95.34 | 97.04 | 375,448 | +0.20(+0.21%) |
Jun 20, 2023 | 97.49 | 98.30 | 96.25 | 96.84 | 465,442 | -0.84(-0.86%) |
Jun 16, 2023 | 100.43 | 100.81 | 95.92 | 97.68 | 548,626 | -2.17(-2.17%) |
Jun 15, 2023 | 97.77 | 100.08 | 97.37 | 99.85 | 263,185 | +0.99(+1.00%) |
Jun 14, 2023 | 99.64 | 101.32 | 97.63 | 98.86 | 459,957 | -0.60(-0.60%) |
Jun 13, 2023 | 99.64 | 100.77 | 98.75 | 99.46 | 328,915 | +0.07(+0.07%) |
Jun 12, 2023 | 99.98 | 100.52 | 98.42 | 99.39 | 302,994 | +0.14(+0.14%) |
Jun 09, 2023 | 100.25 | 102.85 | 99.11 | 99.25 | 387,556 | -0.89(-0.89%) |
Jun 08, 2023 | 101.64 | 101.64 | 98.79 | 100.14 | 315,406 | -1.50(-1.48%) |
Jun 07, 2023 | 99.39 | 102.00 | 98.24 | 101.64 | 415,342 | +2.91(+2.95%) |
Jun 06, 2023 | 95.00 | 99.23 | 95.00 | 98.73 | 394,403 | +3.57(+3.75%) |
Jun 05, 2023 | 97.54 | 98.36 | 95.07 | 95.16 | 277,528 | -3.31(-3.36%) |
Jun 02, 2023 | 95.44 | 98.68 | 93.72 | 98.47 | 396,438 | +4.45(+4.73%) |