Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 115.07 | 115.42 | 113.49 | 113.50 | 891,843 | -1.38(-1.20%) |
Aug 30, 2023 | 114.67 | 115.44 | 114.26 | 114.89 | 449,232 | +0.11(+0.09%) |
Aug 29, 2023 | 114.18 | 114.82 | 113.27 | 114.78 | 565,012 | +0.43(+0.38%) |
Aug 28, 2023 | 114.92 | 115.24 | 113.82 | 114.35 | 511,030 | -0.87(-0.76%) |
Aug 25, 2023 | 114.54 | 115.57 | 114.19 | 115.22 | 805,582 | +1.27(+1.12%) |
Aug 24, 2023 | 113.61 | 115.39 | 113.42 | 113.95 | 599,727 | -0.11(-0.09%) |
Aug 23, 2023 | 114.98 | 115.26 | 113.50 | 114.05 | 707,184 | -0.49(-0.43%) |
Aug 22, 2023 | 114.29 | 115.11 | 113.79 | 114.54 | 527,779 | +0.26(+0.23%) |
Aug 21, 2023 | 114.73 | 114.85 | 113.08 | 114.28 | 501,550 | -0.22(-0.19%) |
Aug 18, 2023 | 113.06 | 114.86 | 113.06 | 114.49 | 680,254 | +1.00(+0.88%) |
Aug 17, 2023 | 112.33 | 114.56 | 112.33 | 113.50 | 872,620 | +0.99(+0.88%) |
Aug 16, 2023 | 111.76 | 112.82 | 111.47 | 112.50 | 430,189 | +0.93(+0.84%) |
Aug 15, 2023 | 112.64 | 112.64 | 111.39 | 111.57 | 601,583 | -1.51(-1.33%) |
Aug 14, 2023 | 114.35 | 114.35 | 112.26 | 113.08 | 542,641 | -1.18(-1.03%) |
Aug 11, 2023 | 113.67 | 114.39 | 113.27 | 114.25 | 571,960 | +0.49(+0.43%) |
Aug 10, 2023 | 114.25 | 115.23 | 113.44 | 113.77 | 458,546 | -0.51(-0.44%) |
Aug 09, 2023 | 113.50 | 115.06 | 112.95 | 114.27 | 634,589 | +0.33(+0.29%) |
Aug 08, 2023 | 114.81 | 115.18 | 112.89 | 113.94 | 962,473 | -0.83(-0.72%) |
Aug 07, 2023 | 114.07 | 115.19 | 113.77 | 114.77 | 1,054,671 | +0.70(+0.61%) |
Aug 04, 2023 | 115.28 | 116.74 | 113.76 | 114.07 | 1,242,274 | -1.04(-0.90%) |
Aug 03, 2023 | 119.34 | 119.49 | 114.48 | 115.11 | 1,155,082 | -3.06(-2.59%) |
Aug 02, 2023 | 116.80 | 119.30 | 116.57 | 118.17 | 1,422,130 | +0.41(+0.35%) |
Aug 01, 2023 | 118.24 | 119.24 | 117.55 | 117.76 | 832,773 | -0.63(-0.53%) |
Jul 31, 2023 | 119.32 | 119.51 | 117.76 | 118.39 | 1,618,342 | -0.38(-0.32%) |
Jul 28, 2023 | 119.90 | 120.10 | 118.28 | 118.77 | 541,662 | -0.16(-0.13%) |
Jul 27, 2023 | 120.80 | 121.33 | 118.76 | 118.92 | 716,867 | -2.09(-1.73%) |
Jul 26, 2023 | 120.45 | 121.86 | 120.41 | 121.02 | 525,553 | +0.55(+0.45%) |
Jul 25, 2023 | 119.88 | 120.93 | 119.50 | 120.47 | 560,502 | +0.66(+0.55%) |
Jul 24, 2023 | 119.94 | 120.23 | 118.57 | 119.81 | 656,863 | -0.11(-0.09%) |
Jul 21, 2023 | 119.22 | 120.60 | 118.71 | 119.92 | 640,185 | +1.07(+0.90%) |
Jul 20, 2023 | 115.62 | 118.88 | 115.62 | 118.85 | 813,654 | +0.98(+0.83%) |
Jul 19, 2023 | 116.63 | 117.89 | 116.45 | 117.86 | 613,749 | +1.77(+1.52%) |
Jul 18, 2023 | 116.56 | 117.67 | 115.03 | 116.09 | 754,224 | -0.33(-0.28%) |
Jul 17, 2023 | 116.13 | 117.08 | 115.01 | 116.42 | 716,249 | +0.24(+0.21%) |
Jul 14, 2023 | 116.88 | 116.88 | 115.49 | 116.18 | 592,322 | -0.92(-0.79%) |
Jul 13, 2023 | 117.04 | 117.25 | 116.53 | 117.10 | 566,924 | +0.02(+0.02%) |
Jul 12, 2023 | 115.74 | 117.44 | 115.68 | 117.08 | 589,200 | +1.84(+1.59%) |
Jul 11, 2023 | 114.61 | 115.28 | 114.03 | 115.25 | 638,761 | +0.88(+0.77%) |
Jul 10, 2023 | 114.11 | 114.51 | 113.81 | 114.37 | 841,914 | +0.26(+0.23%) |
Jul 07, 2023 | 113.77 | 114.67 | 112.98 | 114.11 | 713,745 | -0.22(-0.20%) |
Jul 06, 2023 | 114.51 | 114.96 | 113.49 | 114.33 | 550,988 | -1.02(-0.89%) |
Jul 05, 2023 | 113.95 | 116.36 | 113.90 | 115.35 | 816,264 | +1.25(+1.10%) |
Jul 03, 2023 | 112.67 | 114.30 | 112.67 | 114.10 | 267,484 | +0.93(+0.83%) |
Jun 30, 2023 | 112.83 | 113.58 | 111.97 | 113.17 | 535,540 | +0.62(+0.55%) |
Jun 29, 2023 | 111.72 | 112.83 | 111.50 | 112.54 | 850,347 | +0.43(+0.38%) |
Jun 28, 2023 | 114.04 | 114.04 | 112.01 | 112.11 | 777,495 | -1.88(-1.65%) |
Jun 27, 2023 | 113.25 | 114.15 | 112.99 | 113.99 | 545,531 | +0.82(+0.72%) |
Jun 26, 2023 | 111.89 | 113.76 | 111.64 | 113.17 | 607,130 | +1.88(+1.69%) |
Jun 23, 2023 | 113.39 | 114.00 | 111.18 | 111.30 | 889,389 | -1.49(-1.32%) |
Jun 22, 2023 | 114.71 | 114.85 | 112.45 | 112.79 | 520,182 | -1.58(-1.39%) |
Jun 21, 2023 | 112.79 | 114.85 | 111.65 | 114.37 | 627,513 | +1.62(+1.44%) |
Jun 20, 2023 | 113.38 | 114.05 | 112.70 | 112.75 | 720,904 | -1.06(-0.93%) |
Jun 16, 2023 | 114.44 | 115.54 | 113.75 | 113.81 | 1,553,100 | -0.48(-0.42%) |
Jun 15, 2023 | 114.29 | 114.67 | 113.53 | 114.28 | 912,438 | +0.41(+0.36%) |
Jun 14, 2023 | 114.23 | 114.88 | 113.53 | 113.88 | 975,640 | -0.49(-0.42%) |
Jun 13, 2023 | 113.62 | 114.58 | 113.42 | 114.36 | 689,972 | +0.07(+0.06%) |
Jun 12, 2023 | 114.29 | 114.55 | 113.24 | 114.29 | 813,512 | +0.17(+0.14%) |
Jun 09, 2023 | 114.49 | 114.82 | 113.81 | 114.13 | 559,879 | -0.17(-0.14%) |
Jun 08, 2023 | 113.60 | 114.39 | 113.33 | 114.29 | 786,489 | +0.35(+0.31%) |
Jun 07, 2023 | 112.49 | 114.38 | 111.24 | 113.94 | 672,134 | +1.92(+1.71%) |
Jun 06, 2023 | 112.34 | 112.94 | 111.03 | 112.03 | 725,918 | +0.56(+0.50%) |
Jun 05, 2023 | 111.61 | 113.14 | 111.18 | 111.47 | 861,889 | +0.08(+0.07%) |
Jun 02, 2023 | 108.20 | 111.57 | 108.20 | 111.39 | 1,238,966 | +2.38(+2.19%) |