Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 117.14 | 117.53 | 116.09 | 117.01 | 4,470,645 | +0.33(+0.28%) |
Aug 30, 2023 | 116.26 | 116.92 | 116.00 | 116.68 | 2,896,741 | +1.02(+0.88%) |
Aug 29, 2023 | 115.86 | 116.09 | 114.60 | 115.66 | 3,269,251 | +0.14(+0.12%) |
Aug 28, 2023 | 114.50 | 116.39 | 114.44 | 115.52 | 2,870,410 | +0.98(+0.86%) |
Aug 25, 2023 | 113.72 | 115.14 | 112.81 | 114.54 | 3,774,530 | +1.69(+1.50%) |
Aug 24, 2023 | 113.23 | 114.41 | 112.79 | 112.85 | 3,599,511 | -0.99(-0.87%) |
Aug 23, 2023 | 113.06 | 114.36 | 111.92 | 113.84 | 3,190,885 | -0.34(-0.29%) |
Aug 22, 2023 | 115.59 | 115.74 | 114.11 | 114.18 | 3,251,173 | -1.04(-0.90%) |
Aug 21, 2023 | 116.13 | 117.08 | 114.55 | 115.22 | 3,328,026 | -0.08(-0.07%) |
Aug 18, 2023 | 113.87 | 116.02 | 113.68 | 115.30 | 4,341,411 | +0.55(+0.48%) |
Aug 17, 2023 | 114.52 | 115.87 | 114.24 | 114.75 | 4,114,633 | +2.05(+1.82%) |
Aug 16, 2023 | 113.78 | 114.92 | 112.61 | 112.69 | 3,831,909 | -0.86(-0.75%) |
Aug 15, 2023 | 114.52 | 114.86 | 113.02 | 113.55 | 4,287,584 | -1.64(-1.42%) |
Aug 14, 2023 | 114.68 | 115.28 | 113.83 | 115.19 | 4,344,765 | -0.12(-0.10%) |
Aug 11, 2023 | 113.51 | 115.54 | 113.02 | 115.31 | 3,853,532 | +1.94(+1.71%) |
Aug 10, 2023 | 113.82 | 115.09 | 112.71 | 113.37 | 3,666,754 | -0.60(-0.52%) |
Aug 09, 2023 | 114.25 | 116.31 | 113.83 | 113.97 | 4,922,472 | +0.83(+0.74%) |
Aug 08, 2023 | 110.25 | 113.33 | 108.93 | 113.13 | 4,374,301 | +1.09(+0.97%) |
Aug 07, 2023 | 112.06 | 112.16 | 110.84 | 112.05 | 3,714,086 | +0.75(+0.68%) |
Aug 04, 2023 | 113.41 | 114.20 | 111.17 | 111.29 | 7,081,143 | -1.25(-1.11%) |
Aug 03, 2023 | 112.47 | 114.80 | 110.61 | 112.55 | 7,447,862 | -0.59(-0.52%) |
Aug 02, 2023 | 114.21 | 115.04 | 112.47 | 113.13 | 4,663,453 | -1.75(-1.53%) |
Aug 01, 2023 | 114.77 | 115.33 | 113.72 | 114.89 | 3,380,260 | -0.33(-0.29%) |
Jul 31, 2023 | 114.73 | 115.74 | 114.28 | 115.22 | 4,204,565 | +1.75(+1.54%) |
Jul 28, 2023 | 113.28 | 113.83 | 112.23 | 113.47 | 3,210,413 | +0.15(+0.13%) |
Jul 27, 2023 | 114.85 | 115.38 | 112.88 | 113.32 | 4,667,254 | -1.03(-0.90%) |
Jul 26, 2023 | 112.87 | 114.65 | 112.71 | 114.35 | 4,093,069 | +0.64(+0.56%) |
Jul 25, 2023 | 111.94 | 114.04 | 111.48 | 113.71 | 3,752,881 | +1.43(+1.27%) |
Jul 24, 2023 | 110.99 | 113.24 | 110.99 | 112.28 | 4,085,026 | +1.79(+1.62%) |
Jul 21, 2023 | 109.78 | 110.79 | 109.47 | 110.49 | 5,064,830 | +1.17(+1.07%) |
Jul 20, 2023 | 108.15 | 109.40 | 107.86 | 109.32 | 6,847,684 | +2.16(+2.02%) |
Jul 19, 2023 | 106.46 | 108.34 | 106.46 | 107.15 | 5,525,512 | +0.72(+0.67%) |
Jul 18, 2023 | 104.19 | 107.17 | 104.14 | 106.44 | 4,492,418 | +2.26(+2.17%) |
Jul 17, 2023 | 104.42 | 105.37 | 103.88 | 104.18 | 4,170,924 | -0.64(-0.61%) |
Jul 14, 2023 | 107.73 | 107.89 | 104.19 | 104.81 | 4,841,092 | -3.39(-3.13%) |
Jul 13, 2023 | 107.55 | 109.38 | 107.25 | 108.20 | 6,185,288 | +1.21(+1.13%) |
Jul 12, 2023 | 106.33 | 107.24 | 106.14 | 106.99 | 6,369,921 | +1.83(+1.74%) |
Jul 11, 2023 | 102.77 | 105.32 | 102.62 | 105.16 | 5,772,791 | +3.02(+2.96%) |
Jul 10, 2023 | 100.66 | 102.24 | 100.57 | 102.13 | 6,579,891 | +1.10(+1.08%) |
Jul 07, 2023 | 98.41 | 102.39 | 97.99 | 101.04 | 7,553,680 | +2.83(+2.88%) |
Jul 06, 2023 | 100.61 | 101.43 | 97.23 | 98.21 | 6,135,915 | -3.60(-3.54%) |
Jul 05, 2023 | 102.77 | 102.77 | 100.95 | 101.81 | 4,245,293 | -0.20(-0.20%) |
Jul 03, 2023 | 101.74 | 102.76 | 101.43 | 102.01 | 2,282,474 | +0.61(+0.60%) |
Jun 30, 2023 | 101.54 | 102.18 | 100.36 | 101.41 | 7,156,607 | +0.54(+0.53%) |
Jun 29, 2023 | 100.33 | 101.11 | 99.65 | 100.87 | 4,352,934 | +0.54(+0.54%) |
Jun 28, 2023 | 98.68 | 100.54 | 97.83 | 100.33 | 5,581,229 | +1.68(+1.71%) |
Jun 27, 2023 | 98.86 | 99.46 | 98.20 | 98.65 | 3,899,858 | -0.51(-0.51%) |
Jun 26, 2023 | 98.03 | 99.70 | 97.87 | 99.16 | 4,454,222 | +1.42(+1.45%) |
Jun 23, 2023 | 97.32 | 98.18 | 96.93 | 97.74 | 7,348,137 | -0.94(-0.96%) |
Jun 22, 2023 | 99.86 | 100.09 | 98.36 | 98.68 | 5,106,360 | -2.21(-2.19%) |
Jun 21, 2023 | 99.04 | 101.60 | 99.04 | 100.89 | 6,657,921 | +1.62(+1.64%) |
Jun 20, 2023 | 101.31 | 101.91 | 98.28 | 99.26 | 8,829,314 | -2.81(-2.75%) |
Jun 16, 2023 | 102.02 | 102.62 | 101.39 | 102.08 | 10,204,992 | +0.75(+0.74%) |