Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 115.78 | 116.20 | 114.19 | 114.21 | 7,873,393 | -1.35(-1.17%) |
Aug 30, 2023 | 115.01 | 117.07 | 114.90 | 115.55 | 1,885,635 | +0.37(+0.32%) |
Aug 29, 2023 | 111.79 | 115.20 | 111.54 | 115.18 | 2,288,578 | +3.02(+2.70%) |
Aug 28, 2023 | 108.75 | 112.81 | 108.38 | 112.16 | 3,969,132 | +9.13(+8.86%) |
Aug 25, 2023 | 103.92 | 104.46 | 101.64 | 103.03 | 945,937 | -0.39(-0.38%) |
Aug 24, 2023 | 104.80 | 105.60 | 103.33 | 103.42 | 917,293 | -1.11(-1.06%) |
Aug 23, 2023 | 103.20 | 104.70 | 102.93 | 104.52 | 715,531 | +1.40(+1.35%) |
Aug 22, 2023 | 103.60 | 104.64 | 103.02 | 103.13 | 1,105,335 | +0.45(+0.44%) |
Aug 21, 2023 | 102.54 | 103.27 | 102.14 | 102.68 | 1,111,215 | +0.46(+0.45%) |
Aug 18, 2023 | 100.92 | 102.77 | 99.99 | 102.22 | 703,117 | +0.02(+0.02%) |
Aug 17, 2023 | 103.81 | 104.66 | 102.16 | 102.20 | 709,435 | -1.06(-1.02%) |
Aug 16, 2023 | 105.10 | 106.07 | 102.98 | 103.26 | 749,259 | -2.47(-2.33%) |
Aug 15, 2023 | 106.30 | 106.30 | 105.15 | 105.72 | 706,849 | -0.99(-0.93%) |
Aug 14, 2023 | 105.37 | 106.92 | 105.00 | 106.71 | 537,222 | +1.16(+1.10%) |
Aug 11, 2023 | 106.12 | 106.57 | 105.28 | 105.55 | 847,370 | -0.80(-0.75%) |
Aug 10, 2023 | 107.29 | 107.99 | 105.66 | 106.35 | 848,065 | -0.59(-0.55%) |
Aug 09, 2023 | 107.70 | 108.05 | 106.89 | 106.94 | 883,013 | -1.09(-1.01%) |
Aug 08, 2023 | 108.08 | 108.17 | 105.37 | 108.03 | 967,247 | -0.49(-0.45%) |
Aug 07, 2023 | 109.10 | 109.28 | 107.96 | 108.51 | 937,748 | +0.17(+0.16%) |
Aug 04, 2023 | 108.56 | 109.63 | 107.25 | 108.34 | 720,633 | -0.22(-0.20%) |
Aug 03, 2023 | 106.98 | 109.08 | 106.43 | 108.56 | 730,346 | +0.65(+0.60%) |
Aug 02, 2023 | 107.69 | 108.44 | 106.34 | 107.92 | 1,078,303 | -0.76(-0.70%) |
Aug 01, 2023 | 109.11 | 109.53 | 108.08 | 108.67 | 1,218,151 | -1.70(-1.54%) |
Jul 31, 2023 | 108.98 | 110.73 | 108.98 | 110.38 | 848,885 | +1.73(+1.60%) |
Jul 28, 2023 | 109.58 | 109.69 | 107.39 | 108.64 | 1,114,889 | -0.02(-0.02%) |
Jul 27, 2023 | 111.51 | 112.13 | 107.69 | 108.66 | 1,760,375 | -1.89(-1.71%) |
Jul 26, 2023 | 110.91 | 112.20 | 109.72 | 110.56 | 923,724 | -1.12(-1.00%) |
Jul 25, 2023 | 111.35 | 113.29 | 111.35 | 111.68 | 821,614 | +0.47(+0.42%) |
Jul 24, 2023 | 112.23 | 112.48 | 110.61 | 111.21 | 1,236,411 | -0.90(-0.80%) |
Jul 21, 2023 | 113.79 | 114.18 | 111.97 | 112.11 | 1,109,069 | -1.01(-0.89%) |
Jul 20, 2023 | 114.13 | 114.69 | 112.12 | 113.11 | 2,008,726 | -1.73(-1.50%) |
Jul 19, 2023 | 114.27 | 114.95 | 113.36 | 114.84 | 1,607,706 | +0.30(+0.26%) |
Jul 18, 2023 | 112.51 | 114.84 | 112.38 | 114.54 | 869,767 | +2.06(+1.84%) |
Jul 17, 2023 | 111.08 | 113.06 | 110.66 | 112.47 | 798,557 | +1.16(+1.04%) |
Jul 14, 2023 | 112.12 | 112.56 | 110.67 | 111.32 | 752,454 | -1.25(-1.11%) |
Jul 13, 2023 | 110.97 | 112.65 | 110.22 | 112.56 | 1,077,582 | +2.05(+1.86%) |
Jul 12, 2023 | 112.68 | 112.74 | 110.40 | 110.51 | 731,386 | -0.84(-0.75%) |
Jul 11, 2023 | 111.46 | 111.97 | 110.31 | 111.35 | 718,783 | +0.33(+0.30%) |
Jul 10, 2023 | 108.90 | 111.08 | 108.72 | 111.02 | 838,323 | +2.11(+1.94%) |
Jul 07, 2023 | 107.95 | 110.87 | 107.72 | 108.90 | 1,183,746 | +1.13(+1.05%) |
Jul 06, 2023 | 107.68 | 108.61 | 106.53 | 107.78 | 760,920 | -0.78(-0.72%) |
Jul 05, 2023 | 107.68 | 109.20 | 107.49 | 108.55 | 782,466 | +0.01(+0.01%) |
Jul 03, 2023 | 107.49 | 108.86 | 107.12 | 108.54 | 488,250 | +0.90(+0.83%) |
Jun 30, 2023 | 107.77 | 108.71 | 106.71 | 107.65 | 1,186,763 | +0.54(+0.50%) |
Jun 29, 2023 | 105.91 | 107.12 | 104.58 | 107.11 | 1,263,651 | +2.85(+2.74%) |
Jun 28, 2023 | 102.89 | 104.53 | 102.21 | 104.25 | 1,021,119 | +1.04(+1.00%) |
Jun 27, 2023 | 101.45 | 103.52 | 100.95 | 103.22 | 896,847 | +2.05(+2.03%) |
Jun 26, 2023 | 102.97 | 104.07 | 100.98 | 101.16 | 802,260 | -1.61(-1.56%) |
Jun 23, 2023 | 102.37 | 103.51 | 101.98 | 102.77 | 1,554,798 | -0.81(-0.78%) |
Jun 22, 2023 | 104.33 | 104.74 | 102.87 | 103.58 | 1,097,102 | -1.27(-1.21%) |
Jun 21, 2023 | 104.95 | 107.02 | 104.26 | 104.84 | 1,499,434 | -0.77(-0.73%) |
Jun 20, 2023 | 104.71 | 106.25 | 103.87 | 105.61 | 1,511,830 | +0.53(+0.50%) |
Jun 16, 2023 | 105.67 | 106.22 | 103.04 | 105.08 | 2,304,220 | +0.72(+0.69%) |
Jun 15, 2023 | 99.73 | 105.30 | 99.73 | 104.36 | 2,670,168 | +4.94(+4.97%) |
Jun 14, 2023 | 98.20 | 99.74 | 97.99 | 99.43 | 1,907,540 | +0.99(+1.00%) |
Jun 13, 2023 | 98.96 | 100.10 | 97.62 | 98.44 | 1,760,765 | +0.23(+0.23%) |
Jun 12, 2023 | 95.06 | 98.74 | 95.06 | 98.21 | 1,672,459 | +3.86(+4.09%) |
Jun 09, 2023 | 94.51 | 95.24 | 93.96 | 94.35 | 792,902 | +0.42(+0.45%) |
Jun 08, 2023 | 93.41 | 94.43 | 93.15 | 93.93 | 863,316 | +0.44(+0.47%) |
Jun 07, 2023 | 92.76 | 94.64 | 92.23 | 93.49 | 780,930 | +0.91(+0.98%) |
Jun 06, 2023 | 90.83 | 92.94 | 90.83 | 92.59 | 587,870 | +1.25(+1.37%) |
Jun 05, 2023 | 91.42 | 92.23 | 89.83 | 91.34 | 655,816 | -0.69(-0.75%) |
Jun 02, 2023 | 90.35 | 92.29 | 90.35 | 92.03 | 737,108 | +2.31(+2.58%) |