Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 106.19 | 108.06 | 104.86 | 105.72 | 58,924,504 | -0.87(-0.82%) |
Aug 30, 2023 | 105.40 | 107.67 | 104.50 | 106.59 | 55,233,132 | +0.67(+0.63%) |
Aug 29, 2023 | 102.11 | 106.57 | 101.79 | 105.92 | 50,819,564 | +3.31(+3.23%) |
Aug 28, 2023 | 103.47 | 104.07 | 100.89 | 102.61 | 55,355,924 | +0.36(+0.35%) |
Aug 25, 2023 | 101.17 | 104.12 | 99.58 | 102.25 | 74,980,960 | +0.45(+0.44%) |
Aug 24, 2023 | 111.06 | 111.64 | 100.87 | 101.80 | 109,091,392 | -7.63(-6.97%) |
Aug 23, 2023 | 105.65 | 110.08 | 105.00 | 109.43 | 54,587,180 | +3.77(+3.57%) |
Aug 22, 2023 | 109.40 | 109.72 | 104.85 | 105.66 | 47,313,620 | -2.56(-2.37%) |
Aug 21, 2023 | 106.20 | 108.54 | 105.67 | 108.22 | 49,521,492 | +2.77(+2.63%) |
Aug 18, 2023 | 102.40 | 106.07 | 101.68 | 105.45 | 60,071,192 | +1.01(+0.97%) |
Aug 17, 2023 | 107.62 | 107.85 | 104.10 | 104.44 | 59,023,164 | -2.75(-2.57%) |
Aug 16, 2023 | 110.09 | 110.44 | 106.98 | 107.19 | 54,299,044 | -4.16(-3.74%) |
Aug 15, 2023 | 111.99 | 113.18 | 110.17 | 111.35 | 53,776,264 | -0.63(-0.56%) |
Aug 14, 2023 | 106.75 | 111.99 | 105.42 | 111.98 | 57,325,228 | +4.41(+4.10%) |
Aug 11, 2023 | 108.85 | 109.07 | 106.48 | 107.57 | 55,667,776 | -2.66(-2.41%) |
Aug 10, 2023 | 111.30 | 113.89 | 109.47 | 110.23 | 57,265,152 | -0.24(-0.22%) |
Aug 09, 2023 | 112.89 | 113.15 | 108.78 | 110.47 | 56,281,728 | -2.76(-2.44%) |
Aug 08, 2023 | 114.94 | 115.46 | 111.41 | 113.23 | 54,098,664 | -3.58(-3.06%) |
Aug 07, 2023 | 116.36 | 119.08 | 115.49 | 116.81 | 65,816,144 | +0.99(+0.85%) |
Aug 04, 2023 | 114.48 | 118.85 | 113.96 | 115.82 | 84,869,000 | +2.67(+2.36%) |
Aug 03, 2023 | 108.95 | 114.96 | 108.95 | 113.15 | 90,700,688 | +3.80(+3.48%) |
Aug 02, 2023 | 119.49 | 119.50 | 107.38 | 109.35 | 173,448,256 | -8.25(-7.02%) |
Aug 01, 2023 | 114.26 | 118.19 | 113.16 | 117.60 | 96,513,096 | +3.20(+2.80%) |
Jul 31, 2023 | 114.16 | 114.68 | 112.35 | 114.40 | 54,115,288 | +1.44(+1.27%) |
Jul 28, 2023 | 113.38 | 114.86 | 112.44 | 112.96 | 55,526,000 | +1.86(+1.67%) |
Jul 27, 2023 | 111.79 | 115.08 | 110.51 | 111.10 | 70,589,840 | +1.01(+0.92%) |
Jul 26, 2023 | 111.91 | 112.36 | 109.30 | 110.09 | 51,662,104 | -2.91(-2.58%) |
Jul 25, 2023 | 111.14 | 114.05 | 111.00 | 113.00 | 44,883,184 | +2.39(+2.16%) |
Jul 24, 2023 | 110.62 | 111.31 | 108.55 | 110.61 | 45,606,968 | -0.34(-0.31%) |
Jul 21, 2023 | 110.97 | 112.30 | 109.54 | 110.95 | 77,369,624 | +0.70(+0.63%) |
Jul 20, 2023 | 114.96 | 115.05 | 109.24 | 110.25 | 76,236,216 | -6.18(-5.31%) |
Jul 19, 2023 | 121.30 | 121.67 | 115.55 | 116.43 | 70,282,512 | -1.50(-1.27%) |
Jul 18, 2023 | 117.55 | 118.43 | 115.19 | 117.93 | 57,939,760 | -0.39(-0.33%) |
Jul 17, 2023 | 115.95 | 118.84 | 112.73 | 118.32 | 68,556,152 | +2.38(+2.05%) |
Jul 14, 2023 | 116.17 | 122.12 | 115.25 | 115.94 | 91,927,296 | +0.02(+0.02%) |
Jul 13, 2023 | 115.76 | 116.16 | 113.58 | 115.92 | 49,166,360 | +1.34(+1.17%) |
Jul 12, 2023 | 112.89 | 115.40 | 112.31 | 114.58 | 57,972,208 | +3.26(+2.93%) |
Jul 11, 2023 | 111.66 | 113.27 | 109.50 | 111.32 | 59,863,356 | -2.26(-1.99%) |
Jul 10, 2023 | 113.00 | 113.61 | 109.88 | 113.58 | 49,641,112 | +0.41(+0.36%) |
Jul 07, 2023 | 114.16 | 115.33 | 113.04 | 113.17 | 37,211,288 | -0.31(-0.27%) |
Jul 06, 2023 | 112.07 | 113.79 | 110.31 | 113.48 | 42,383,532 | -0.47(-0.41%) |
Jul 05, 2023 | 116.10 | 117.66 | 113.86 | 113.95 | 49,463,584 | -1.87(-1.61%) |
Jul 03, 2023 | 115.16 | 116.73 | 114.51 | 115.82 | 31,863,108 | +1.91(+1.68%) |
Jun 30, 2023 | 113.03 | 114.69 | 112.41 | 113.91 | 53,378,816 | +2.67(+2.40%) |
Jun 29, 2023 | 112.07 | 112.76 | 109.84 | 111.24 | 58,313,740 | +1.07(+0.97%) |
Jun 28, 2023 | 108.21 | 111.78 | 107.63 | 110.17 | 67,442,640 | -0.22(-0.20%) |
Jun 27, 2023 | 108.57 | 110.97 | 107.08 | 110.39 | 59,044,240 | +2.88(+2.68%) |
Jun 26, 2023 | 110.95 | 112.55 | 107.20 | 107.51 | 68,510,056 | -2.50(-2.27%) |
Jun 23, 2023 | 109.31 | 111.10 | 107.46 | 110.01 | 73,775,264 | -0.69(-0.62%) |
Jun 22, 2023 | 112.24 | 114.00 | 109.85 | 110.70 | 70,690,880 | -1.41(-1.26%) |
Jun 21, 2023 | 118.49 | 119.19 | 111.67 | 112.11 | 82,779,592 | -6.82(-5.73%) |
Jun 20, 2023 | 119.08 | 121.75 | 117.70 | 118.93 | 58,818,648 | -1.15(-0.96%) |
Jun 16, 2023 | 125.82 | 125.85 | 119.90 | 120.08 | 82,007,232 | -4.15(-3.34%) |
Jun 15, 2023 | 125.39 | 125.70 | 122.26 | 124.23 | 85,523,184 | -3.10(-2.43%) |
Jun 14, 2023 | 126.53 | 127.72 | 123.81 | 127.33 | 95,803,056 | +2.80(+2.25%) |
Jun 13, 2023 | 132.32 | 132.83 | 122.50 | 124.53 | 132,364,560 | -4.66(-3.61%) |
Jun 12, 2023 | 128.52 | 130.48 | 126.40 | 129.19 | 85,540,160 | +4.27(+3.42%) |
Jun 09, 2023 | 123.57 | 127.25 | 123.55 | 124.92 | 75,105,048 | +3.87(+3.20%) |
Jun 08, 2023 | 118.29 | 122.21 | 117.05 | 121.05 | 65,207,372 | +3.22(+2.73%) |
Jun 07, 2023 | 124.03 | 125.34 | 117.07 | 117.83 | 81,712,584 | -6.40(-5.15%) |
Jun 06, 2023 | 117.91 | 124.42 | 117.74 | 124.23 | 75,185,488 | +6.30(+5.34%) |
Jun 05, 2023 | 116.59 | 119.32 | 116.42 | 117.93 | 52,586,096 | +0.07(+0.06%) |
Jun 02, 2023 | 120.75 | 121.66 | 117.67 | 117.86 | 52,382,448 | -1.61(-1.35%) |