Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 112.97 | 113.24 | 112.02 | 112.19 | 632,809 | -0.72(-0.64%) |
Aug 30, 2023 | 112.66 | 113.14 | 112.09 | 112.90 | 769,420 | +0.63(+0.56%) |
Aug 29, 2023 | 111.49 | 112.55 | 110.86 | 112.28 | 843,327 | +0.38(+0.34%) |
Aug 28, 2023 | 111.88 | 112.62 | 111.46 | 111.90 | 501,080 | +0.51(+0.46%) |
Aug 25, 2023 | 111.48 | 111.97 | 110.59 | 111.39 | 284,051 | +0.70(+0.63%) |
Aug 24, 2023 | 111.67 | 112.39 | 110.67 | 110.69 | 354,855 | -1.21(-1.08%) |
Aug 23, 2023 | 110.89 | 112.09 | 110.40 | 111.90 | 310,228 | +1.35(+1.22%) |
Aug 22, 2023 | 111.08 | 111.63 | 110.47 | 110.55 | 326,944 | -0.55(-0.49%) |
Aug 21, 2023 | 111.20 | 111.29 | 110.02 | 111.10 | 390,923 | +0.08(+0.07%) |
Aug 18, 2023 | 110.30 | 111.58 | 110.25 | 111.02 | 686,405 | -0.21(-0.19%) |
Aug 17, 2023 | 112.00 | 112.58 | 110.96 | 111.23 | 686,503 | -0.28(-0.25%) |
Aug 16, 2023 | 112.53 | 113.09 | 111.46 | 111.51 | 548,533 | -0.74(-0.66%) |
Aug 15, 2023 | 113.18 | 113.18 | 111.85 | 112.25 | 716,787 | -1.55(-1.36%) |
Aug 14, 2023 | 113.65 | 114.00 | 112.97 | 113.79 | 501,729 | -0.06(-0.05%) |
Aug 11, 2023 | 113.23 | 114.23 | 113.04 | 113.85 | 505,269 | +0.49(+0.43%) |
Aug 10, 2023 | 113.96 | 114.53 | 112.93 | 113.36 | 437,763 | -0.32(-0.28%) |
Aug 09, 2023 | 114.20 | 114.55 | 112.97 | 113.68 | 681,118 | -0.56(-0.49%) |
Aug 08, 2023 | 113.99 | 114.59 | 112.63 | 114.24 | 716,051 | -0.90(-0.78%) |
Aug 07, 2023 | 114.86 | 115.59 | 114.80 | 115.13 | 594,765 | +0.95(+0.83%) |
Aug 04, 2023 | 116.56 | 116.56 | 113.95 | 114.19 | 851,734 | -1.83(-1.58%) |
Aug 03, 2023 | 115.93 | 117.23 | 115.30 | 116.02 | 974,277 | -0.96(-0.82%) |
Aug 02, 2023 | 118.11 | 118.74 | 116.83 | 116.98 | 913,038 | -1.68(-1.42%) |
Aug 01, 2023 | 117.83 | 119.17 | 117.66 | 118.66 | 1,181,372 | +0.75(+0.63%) |
Jul 31, 2023 | 117.68 | 118.89 | 117.40 | 117.91 | 1,181,824 | -0.14(-0.12%) |
Jul 28, 2023 | 118.05 | 118.22 | 116.71 | 118.05 | 1,342,611 | +1.16(+0.99%) |
Jul 27, 2023 | 113.08 | 118.34 | 111.57 | 116.90 | 1,972,225 | +4.36(+3.87%) |
Jul 26, 2023 | 112.78 | 113.29 | 112.21 | 112.54 | 1,112,381 | -0.55(-0.48%) |
Jul 25, 2023 | 111.28 | 113.32 | 110.67 | 113.08 | 1,203,200 | +0.34(+0.30%) |
Jul 24, 2023 | 112.81 | 113.49 | 112.10 | 112.75 | 1,137,873 | +0.36(+0.32%) |
Jul 21, 2023 | 112.01 | 112.81 | 111.52 | 112.39 | 996,194 | +0.12(+0.11%) |
Jul 20, 2023 | 112.67 | 113.29 | 111.82 | 112.27 | 922,769 | +0.20(+0.18%) |
Jul 19, 2023 | 112.08 | 113.02 | 111.61 | 112.07 | 970,557 | -0.83(-0.73%) |
Jul 18, 2023 | 111.79 | 113.19 | 111.45 | 112.89 | 674,124 | +0.74(+0.66%) |
Jul 17, 2023 | 111.51 | 112.66 | 110.32 | 112.16 | 609,018 | +0.73(+0.65%) |
Jul 14, 2023 | 111.89 | 111.90 | 110.09 | 111.43 | 687,657 | -0.39(-0.35%) |
Jul 13, 2023 | 111.62 | 111.96 | 111.02 | 111.82 | 996,106 | -0.09(-0.08%) |
Jul 12, 2023 | 111.65 | 112.48 | 110.53 | 111.91 | 1,212,991 | +1.27(+1.14%) |
Jul 11, 2023 | 111.48 | 112.00 | 110.24 | 110.64 | 1,320,050 | -0.21(-0.19%) |
Jul 10, 2023 | 109.37 | 110.98 | 108.96 | 110.85 | 914,042 | +1.70(+1.56%) |
Jul 07, 2023 | 107.52 | 110.07 | 107.36 | 109.15 | 750,843 | +1.39(+1.29%) |
Jul 06, 2023 | 107.33 | 108.08 | 106.89 | 107.76 | 774,606 | -0.36(-0.33%) |
Jul 05, 2023 | 107.84 | 108.51 | 107.23 | 108.12 | 963,908 | -0.75(-0.69%) |
Jul 03, 2023 | 108.93 | 109.33 | 107.75 | 108.86 | 483,579 | -0.32(-0.29%) |
Jun 30, 2023 | 108.39 | 110.06 | 107.90 | 109.18 | 1,228,151 | +1.65(+1.54%) |
Jun 29, 2023 | 105.36 | 107.69 | 105.28 | 107.53 | 1,113,979 | +2.03(+1.93%) |
Jun 28, 2023 | 105.37 | 105.66 | 104.38 | 105.50 | 743,450 | +0.07(+0.07%) |
Jun 27, 2023 | 103.31 | 105.50 | 102.83 | 105.43 | 914,203 | +2.33(+2.26%) |
Jun 26, 2023 | 102.23 | 103.25 | 102.10 | 103.10 | 1,388,077 | +1.23(+1.21%) |
Jun 23, 2023 | 101.31 | 102.23 | 100.89 | 101.86 | 1,493,040 | -0.52(-0.50%) |
Jun 22, 2023 | 102.55 | 102.71 | 101.53 | 102.38 | 1,271,187 | -0.58(-0.56%) |
Jun 21, 2023 | 100.50 | 103.23 | 100.26 | 102.96 | 1,159,793 | +1.54(+1.52%) |
Jun 20, 2023 | 102.17 | 102.42 | 100.82 | 101.42 | 1,057,566 | -1.76(-1.71%) |
Jun 16, 2023 | 102.14 | 103.26 | 101.69 | 103.18 | 2,185,478 | +1.39(+1.37%) |