Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 112.29 | 112.45 | 112.21 | 112.41 | 2,125,721 | +0.21(+0.18%) |
Aug 30, 2023 | 112.36 | 112.39 | 112.17 | 112.20 | 2,097,559 | -0.02(-0.02%) |
Aug 29, 2023 | 111.50 | 112.26 | 111.50 | 112.22 | 2,613,592 | +0.58(+0.52%) |
Aug 28, 2023 | 111.58 | 111.67 | 111.42 | 111.64 | 1,208,104 | +0.19(+0.17%) |
Aug 25, 2023 | 111.46 | 111.65 | 111.21 | 111.46 | 3,327,126 | -0.12(-0.10%) |
Aug 24, 2023 | 111.55 | 111.79 | 111.55 | 111.58 | 1,334,594 | -0.22(-0.19%) |
Aug 23, 2023 | 111.56 | 111.84 | 111.56 | 111.79 | 2,671,715 | +0.63(+0.56%) |
Aug 22, 2023 | 111.19 | 111.30 | 111.10 | 111.16 | 1,984,022 | -0.08(-0.07%) |
Aug 21, 2023 | 111.38 | 111.40 | 111.18 | 111.24 | 1,939,834 | -0.38(-0.34%) |
Aug 18, 2023 | 111.58 | 111.78 | 111.55 | 111.62 | 1,142,669 | +0.16(+0.14%) |
Aug 17, 2023 | 111.52 | 111.57 | 111.24 | 111.47 | 1,905,714 | +0.06(+0.05%) |
Aug 16, 2023 | 111.66 | 111.81 | 111.36 | 111.41 | 2,321,624 | -0.21(-0.19%) |
Aug 15, 2023 | 111.66 | 111.92 | 111.58 | 111.62 | 1,539,175 | -0.04(-0.03%) |
Aug 14, 2023 | 111.71 | 111.87 | 111.56 | 111.66 | 1,406,022 | -0.21(-0.18%) |
Aug 11, 2023 | 111.97 | 112.19 | 111.85 | 111.87 | 1,577,277 | -0.41(-0.37%) |
Aug 10, 2023 | 112.75 | 112.88 | 112.28 | 112.28 | 1,428,159 | -0.42(-0.37%) |
Aug 09, 2023 | 112.77 | 112.87 | 112.66 | 112.70 | 1,022,709 | -0.06(-0.05%) |
Aug 08, 2023 | 112.73 | 112.90 | 112.69 | 112.76 | 1,451,342 | +0.26(+0.23%) |
Aug 07, 2023 | 112.50 | 112.59 | 112.42 | 112.50 | 1,035,542 | -0.06(-0.05%) |
Aug 04, 2023 | 112.18 | 112.60 | 112.18 | 112.55 | 1,487,685 | +0.72(+0.65%) |
Aug 03, 2023 | 111.84 | 111.98 | 111.75 | 111.83 | 1,770,085 | -0.28(-0.25%) |
Aug 02, 2023 | 112.03 | 112.14 | 111.83 | 112.11 | 2,003,265 | -0.01(-0.01%) |
Aug 01, 2023 | 112.15 | 112.28 | 112.02 | 112.12 | 1,997,163 | -0.31(-0.28%) |
Jul 31, 2023 | 112.29 | 112.52 | 112.29 | 112.44 | 1,931,390 | +0.10(+0.09%) |
Jul 28, 2023 | 112.26 | 112.42 | 112.21 | 112.34 | 1,193,554 | +0.28(+0.25%) |
Jul 27, 2023 | 112.46 | 112.51 | 111.96 | 112.06 | 1,546,025 | -0.63(-0.56%) |
Jul 26, 2023 | 112.52 | 112.76 | 112.33 | 112.69 | 1,050,130 | +0.29(+0.26%) |
Jul 25, 2023 | 112.25 | 112.40 | 112.23 | 112.40 | 1,391,957 | -0.12(-0.10%) |
Jul 24, 2023 | 112.87 | 112.94 | 112.48 | 112.52 | 939,830 | -0.23(-0.21%) |
Jul 21, 2023 | 112.82 | 112.88 | 112.71 | 112.75 | 687,808 | +0.00(+0.00%) |
Jul 20, 2023 | 112.86 | 112.88 | 112.58 | 112.75 | 5,252,224 | -0.52(-0.46%) |
Jul 19, 2023 | 113.27 | 113.33 | 113.08 | 113.27 | 1,271,117 | +0.18(+0.16%) |
Jul 18, 2023 | 113.31 | 113.41 | 113.06 | 113.09 | 988,821 | +0.03(+0.03%) |
Jul 17, 2023 | 113.02 | 113.13 | 112.90 | 113.06 | 655,426 | +0.14(+0.12%) |
Jul 14, 2023 | 113.18 | 113.25 | 112.91 | 112.93 | 2,231,989 | -0.51(-0.45%) |
Jul 13, 2023 | 113.16 | 113.44 | 113.07 | 113.44 | 3,298,499 | +0.72(+0.64%) |
Jul 12, 2023 | 112.53 | 112.80 | 112.44 | 112.71 | 2,049,437 | +0.82(+0.73%) |
Jul 11, 2023 | 111.90 | 112.00 | 111.80 | 111.89 | 1,410,089 | +0.03(+0.03%) |
Jul 10, 2023 | 111.55 | 111.92 | 111.53 | 111.86 | 960,943 | +0.52(+0.46%) |
Jul 07, 2023 | 111.31 | 111.64 | 111.30 | 111.34 | 1,269,713 | +0.05(+0.04%) |
Jul 06, 2023 | 111.22 | 111.31 | 110.87 | 111.30 | 5,506,196 | -0.52(-0.46%) |
Jul 05, 2023 | 112.12 | 112.16 | 111.72 | 111.81 | 1,600,959 | -0.23(-0.21%) |
Jul 03, 2023 | 112.28 | 112.54 | 112.05 | 112.05 | 1,121,450 | -0.31(-0.28%) |
Jun 30, 2023 | 112.32 | 112.42 | 112.18 | 112.36 | 2,079,885 | +0.03(+0.03%) |
Jun 29, 2023 | 112.37 | 112.41 | 112.19 | 112.33 | 2,165,229 | -0.73(-0.65%) |
Jun 28, 2023 | 112.86 | 113.07 | 112.71 | 113.06 | 1,239,040 | +0.29(+0.26%) |
Jun 27, 2023 | 113.06 | 113.16 | 112.67 | 112.77 | 1,287,264 | -0.32(-0.28%) |
Jun 26, 2023 | 113.09 | 113.13 | 112.94 | 113.09 | 934,263 | +0.21(+0.19%) |
Jun 23, 2023 | 113.17 | 113.23 | 112.78 | 112.88 | 1,378,410 | +0.19(+0.17%) |
Jun 22, 2023 | 112.85 | 112.96 | 112.60 | 112.68 | 1,164,338 | -0.36(-0.32%) |
Jun 21, 2023 | 112.78 | 113.12 | 112.71 | 113.04 | 1,791,332 | +0.05(+0.04%) |
Jun 20, 2023 | 112.90 | 113.17 | 112.90 | 112.99 | 1,099,683 | +0.18(+0.16%) |
Jun 16, 2023 | 112.76 | 112.95 | 112.57 | 112.82 | 1,461,586 | -0.38(-0.34%) |
Jun 15, 2023 | 113.05 | 113.23 | 112.95 | 113.20 | 1,423,552 | +0.58(+0.51%) |
Jun 14, 2023 | 112.91 | 112.98 | 112.27 | 112.62 | 3,505,000 | -0.04(-0.03%) |
Jun 13, 2023 | 113.39 | 113.44 | 112.54 | 112.66 | 1,398,184 | -0.55(-0.48%) |
Jun 12, 2023 | 113.14 | 113.22 | 112.89 | 113.21 | 764,429 | +0.19(+0.16%) |
Jun 09, 2023 | 113.10 | 113.14 | 112.94 | 113.02 | 909,294 | -0.36(-0.32%) |
Jun 08, 2023 | 113.14 | 113.41 | 113.13 | 113.38 | 1,097,876 | +0.46(+0.41%) |
Jun 07, 2023 | 113.27 | 113.32 | 112.81 | 112.92 | 1,167,359 | -0.42(-0.37%) |
Jun 06, 2023 | 113.41 | 113.41 | 113.17 | 113.34 | 996,776 | -0.04(-0.03%) |
Jun 05, 2023 | 113.06 | 113.61 | 112.97 | 113.38 | 2,049,492 | +0.04(+0.03%) |
Jun 02, 2023 | 113.85 | 113.88 | 113.28 | 113.34 | 1,457,133 | -0.70(-0.62%) |