Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 110.86 | 111.90 | 109.99 | 110.45 | 456,869 | +0.18(+0.16%) |
Aug 30, 2023 | 111.13 | 111.77 | 110.14 | 110.27 | 472,719 | -1.64(-1.46%) |
Aug 29, 2023 | 110.44 | 112.17 | 109.90 | 111.91 | 431,205 | +1.58(+1.43%) |
Aug 28, 2023 | 109.05 | 110.60 | 108.75 | 110.33 | 473,238 | +1.90(+1.75%) |
Aug 25, 2023 | 109.37 | 109.99 | 107.97 | 108.43 | 361,738 | -0.31(-0.29%) |
Aug 24, 2023 | 108.63 | 109.95 | 107.77 | 108.75 | 476,120 | -0.09(-0.08%) |
Aug 23, 2023 | 108.13 | 109.68 | 107.72 | 108.83 | 520,821 | +0.27(+0.25%) |
Aug 22, 2023 | 109.95 | 110.80 | 107.67 | 108.56 | 660,963 | -1.72(-1.56%) |
Aug 21, 2023 | 112.32 | 113.07 | 110.03 | 110.28 | 693,111 | -1.98(-1.76%) |
Aug 18, 2023 | 111.49 | 112.52 | 110.73 | 112.26 | 762,401 | +0.23(+0.21%) |
Aug 17, 2023 | 114.71 | 115.32 | 111.90 | 112.03 | 582,731 | -2.33(-2.04%) |
Aug 16, 2023 | 118.26 | 118.86 | 114.06 | 114.36 | 678,380 | -4.51(-3.79%) |
Aug 15, 2023 | 120.43 | 121.23 | 118.79 | 118.86 | 412,589 | -2.32(-1.92%) |
Aug 14, 2023 | 121.22 | 121.22 | 119.27 | 121.19 | 451,678 | -0.61(-0.50%) |
Aug 11, 2023 | 121.37 | 122.82 | 121.24 | 121.80 | 402,200 | -0.06(-0.05%) |
Aug 10, 2023 | 123.79 | 124.70 | 121.75 | 121.85 | 407,436 | -1.39(-1.13%) |
Aug 09, 2023 | 123.30 | 124.66 | 122.57 | 123.25 | 515,258 | -0.22(-0.18%) |
Aug 08, 2023 | 124.76 | 124.91 | 122.75 | 123.47 | 682,768 | -2.73(-2.17%) |
Aug 07, 2023 | 128.02 | 128.12 | 126.06 | 126.20 | 606,850 | -1.45(-1.14%) |
Aug 04, 2023 | 129.58 | 129.76 | 127.33 | 127.65 | 546,355 | -1.94(-1.50%) |
Aug 03, 2023 | 130.30 | 131.05 | 129.52 | 129.59 | 428,490 | -1.20(-0.91%) |
Aug 02, 2023 | 128.58 | 131.01 | 128.22 | 130.79 | 445,918 | +0.61(+0.47%) |
Aug 01, 2023 | 131.95 | 132.28 | 129.91 | 130.18 | 621,050 | -2.90(-2.18%) |
Jul 31, 2023 | 132.23 | 133.38 | 131.41 | 133.08 | 1,908,546 | +1.01(+0.76%) |
Jul 28, 2023 | 132.84 | 133.90 | 131.37 | 132.07 | 596,615 | +0.47(+0.36%) |
Jul 27, 2023 | 135.11 | 135.68 | 131.13 | 131.60 | 758,721 | -2.78(-2.07%) |
Jul 26, 2023 | 131.32 | 134.81 | 130.15 | 134.38 | 891,086 | +4.27(+3.28%) |
Jul 25, 2023 | 131.07 | 131.45 | 124.46 | 130.11 | 1,109,019 | -1.69(-1.28%) |
Jul 24, 2023 | 131.78 | 133.78 | 131.51 | 131.80 | 749,452 | +0.15(+0.11%) |
Jul 21, 2023 | 132.51 | 132.93 | 130.69 | 131.65 | 593,660 | +0.08(+0.06%) |
Jul 20, 2023 | 132.33 | 132.54 | 130.70 | 131.57 | 496,307 | -1.03(-0.78%) |
Jul 19, 2023 | 129.16 | 133.07 | 128.13 | 132.60 | 945,803 | +3.18(+2.46%) |
Jul 18, 2023 | 126.26 | 130.02 | 126.18 | 129.42 | 862,025 | +2.62(+2.06%) |
Jul 17, 2023 | 124.29 | 127.11 | 123.65 | 126.80 | 379,767 | +1.54(+1.23%) |
Jul 14, 2023 | 126.86 | 126.86 | 123.87 | 125.26 | 417,805 | -1.81(-1.43%) |
Jul 13, 2023 | 127.08 | 127.17 | 125.47 | 127.08 | 354,949 | +0.10(+0.08%) |
Jul 12, 2023 | 127.36 | 128.43 | 124.42 | 126.98 | 876,211 | +0.80(+0.64%) |
Jul 11, 2023 | 120.93 | 126.47 | 120.76 | 126.17 | 1,015,100 | +5.61(+4.66%) |
Jul 10, 2023 | 119.07 | 121.69 | 119.07 | 120.56 | 565,811 | +1.07(+0.89%) |
Jul 07, 2023 | 118.79 | 120.81 | 118.05 | 119.49 | 630,899 | +0.70(+0.59%) |
Jul 06, 2023 | 117.38 | 118.91 | 117.04 | 118.79 | 418,849 | -0.10(-0.08%) |
Jul 05, 2023 | 119.09 | 119.68 | 118.14 | 118.89 | 400,233 | -0.86(-0.72%) |
Jul 03, 2023 | 118.22 | 120.27 | 118.09 | 119.75 | 218,764 | +1.27(+1.07%) |
Jun 30, 2023 | 117.97 | 119.26 | 117.00 | 118.47 | 366,742 | +1.30(+1.11%) |
Jun 29, 2023 | 116.34 | 117.28 | 115.78 | 117.17 | 371,674 | +1.31(+1.13%) |
Jun 28, 2023 | 115.53 | 116.36 | 114.71 | 115.86 | 282,351 | -0.04(-0.03%) |
Jun 27, 2023 | 114.68 | 116.02 | 113.89 | 115.90 | 373,425 | +1.06(+0.92%) |
Jun 26, 2023 | 113.50 | 116.75 | 113.32 | 114.84 | 845,816 | +1.82(+1.61%) |
Jun 23, 2023 | 112.28 | 113.77 | 111.95 | 113.02 | 1,291,167 | -0.86(-0.76%) |
Jun 22, 2023 | 116.71 | 116.71 | 113.09 | 113.88 | 587,797 | -2.87(-2.46%) |
Jun 21, 2023 | 115.77 | 117.56 | 115.38 | 116.75 | 343,287 | -0.16(-0.13%) |
Jun 20, 2023 | 118.54 | 119.10 | 116.84 | 116.91 | 457,221 | -1.91(-1.61%) |
Jun 16, 2023 | 120.00 | 120.00 | 117.86 | 118.82 | 1,078,533 | -0.40(-0.34%) |
Jun 15, 2023 | 117.35 | 119.96 | 116.82 | 119.22 | 493,912 | +0.80(+0.68%) |
Jun 14, 2023 | 117.86 | 119.40 | 117.01 | 118.42 | 552,819 | +0.20(+0.17%) |
Jun 13, 2023 | 115.35 | 118.49 | 115.28 | 118.22 | 600,354 | +3.43(+2.99%) |
Jun 12, 2023 | 115.03 | 116.21 | 113.41 | 114.79 | 498,014 | +0.33(+0.29%) |
Jun 09, 2023 | 115.31 | 116.29 | 114.28 | 114.46 | 397,928 | -0.94(-0.81%) |
Jun 08, 2023 | 115.61 | 115.95 | 114.53 | 115.40 | 338,791 | -0.22(-0.19%) |
Jun 07, 2023 | 114.62 | 116.07 | 113.69 | 115.61 | 522,198 | +1.72(+1.51%) |
Jun 06, 2023 | 110.80 | 114.09 | 110.47 | 113.89 | 718,643 | +4.09(+3.72%) |
Jun 05, 2023 | 112.50 | 113.16 | 109.60 | 109.80 | 821,076 | -3.72(-3.28%) |
Jun 02, 2023 | 109.98 | 114.04 | 108.87 | 113.53 | 798,191 | +5.17(+4.77%) |