Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 115.50 | 117.66 | 114.59 | 115.30 | 1,481,398 | +0.42(+0.37%) |
Aug 30, 2023 | 111.10 | 114.96 | 110.12 | 114.88 | 1,362,206 | +3.23(+2.89%) |
Aug 29, 2023 | 106.15 | 111.72 | 105.38 | 111.65 | 1,459,833 | +4.53(+4.23%) |
Aug 28, 2023 | 106.50 | 108.23 | 105.50 | 107.12 | 1,055,909 | +1.86(+1.77%) |
Aug 25, 2023 | 104.13 | 106.73 | 102.64 | 105.26 | 1,422,016 | +0.19(+0.18%) |
Aug 24, 2023 | 111.00 | 111.00 | 103.74 | 105.07 | 1,611,978 | -4.54(-4.14%) |
Aug 23, 2023 | 108.00 | 110.19 | 105.68 | 109.61 | 1,686,335 | +1.00(+0.92%) |
Aug 22, 2023 | 108.89 | 110.25 | 107.31 | 108.61 | 1,428,944 | +1.08(+1.00%) |
Aug 21, 2023 | 111.80 | 113.31 | 106.76 | 107.53 | 3,294,179 | -3.44(-3.10%) |
Aug 18, 2023 | 94.55 | 111.91 | 94.03 | 110.97 | 8,844,452 | +9.41(+9.27%) |
Aug 17, 2023 | 104.49 | 105.48 | 101.35 | 101.56 | 3,138,090 | -3.39(-3.23%) |
Aug 16, 2023 | 101.45 | 106.84 | 101.45 | 104.95 | 2,667,347 | +2.91(+2.85%) |
Aug 15, 2023 | 103.69 | 104.68 | 101.78 | 102.04 | 1,907,145 | -2.89(-2.75%) |
Aug 14, 2023 | 104.16 | 105.93 | 102.55 | 104.93 | 1,415,623 | -0.58(-0.55%) |
Aug 11, 2023 | 104.08 | 106.33 | 103.26 | 105.51 | 978,337 | +0.18(+0.17%) |
Aug 10, 2023 | 109.00 | 109.69 | 104.76 | 105.33 | 1,391,505 | -2.32(-2.16%) |
Aug 09, 2023 | 108.75 | 110.53 | 106.88 | 107.65 | 1,102,855 | -1.57(-1.44%) |
Aug 08, 2023 | 108.14 | 109.91 | 107.18 | 109.22 | 2,027,761 | -2.97(-2.65%) |
Aug 07, 2023 | 115.29 | 115.94 | 110.45 | 112.19 | 1,522,434 | -3.13(-2.71%) |
Aug 04, 2023 | 116.84 | 119.20 | 114.53 | 115.32 | 1,377,057 | +0.01(+0.01%) |
Aug 03, 2023 | 116.34 | 116.93 | 113.37 | 115.31 | 1,452,504 | -2.15(-1.83%) |
Aug 02, 2023 | 121.33 | 121.64 | 115.39 | 117.46 | 1,682,767 | -7.37(-5.90%) |
Aug 01, 2023 | 124.26 | 125.61 | 123.04 | 124.83 | 1,156,446 | -0.51(-0.41%) |
Jul 31, 2023 | 122.22 | 127.64 | 122.00 | 125.34 | 1,331,663 | +0.72(+0.58%) |
Jul 28, 2023 | 123.29 | 126.00 | 122.00 | 124.62 | 1,230,215 | +4.50(+3.75%) |
Jul 27, 2023 | 124.60 | 124.72 | 119.23 | 120.12 | 1,019,918 | -1.74(-1.43%) |
Jul 26, 2023 | 124.60 | 124.60 | 121.26 | 121.86 | 1,229,663 | -2.74(-2.20%) |
Jul 25, 2023 | 126.17 | 126.75 | 123.84 | 124.60 | 949,193 | +0.35(+0.28%) |
Jul 24, 2023 | 125.70 | 126.43 | 123.01 | 124.25 | 1,053,700 | -0.63(-0.50%) |
Jul 21, 2023 | 130.91 | 131.55 | 122.59 | 124.88 | 2,074,600 | -4.39(-3.40%) |
Jul 20, 2023 | 130.50 | 131.58 | 127.36 | 129.27 | 1,315,014 | -3.56(-2.68%) |
Jul 19, 2023 | 136.67 | 139.50 | 131.83 | 132.83 | 1,821,955 | -2.69(-1.98%) |
Jul 18, 2023 | 131.79 | 135.93 | 130.46 | 135.52 | 1,638,835 | +5.35(+4.11%) |
Jul 17, 2023 | 125.56 | 130.93 | 124.65 | 130.17 | 1,482,296 | +5.12(+4.09%) |
Jul 14, 2023 | 127.23 | 128.04 | 123.96 | 125.05 | 1,253,882 | -2.01(-1.58%) |
Jul 13, 2023 | 124.21 | 127.80 | 122.61 | 127.06 | 1,486,955 | +5.58(+4.59%) |
Jul 12, 2023 | 125.53 | 126.38 | 120.05 | 121.48 | 1,297,777 | -0.13(-0.11%) |
Jul 11, 2023 | 119.99 | 121.95 | 118.07 | 121.61 | 1,454,980 | +3.04(+2.56%) |
Jul 10, 2023 | 113.54 | 119.70 | 113.51 | 118.57 | 1,048,383 | +2.97(+2.57%) |
Jul 07, 2023 | 114.72 | 117.75 | 114.33 | 115.60 | 1,166,177 | +0.57(+0.50%) |
Jul 06, 2023 | 116.07 | 116.09 | 111.85 | 115.03 | 1,218,380 | -0.62(-0.54%) |
Jul 05, 2023 | 116.52 | 116.55 | 114.23 | 115.65 | 1,199,068 | -1.29(-1.10%) |
Jul 03, 2023 | 117.12 | 118.98 | 116.01 | 116.94 | 676,302 | +0.09(+0.08%) |
Jun 30, 2023 | 118.00 | 119.00 | 116.45 | 116.85 | 1,309,874 | +0.73(+0.63%) |
Jun 29, 2023 | 120.00 | 120.00 | 115.22 | 116.12 | 1,488,455 | -2.60(-2.19%) |
Jun 28, 2023 | 113.78 | 119.58 | 113.70 | 118.72 | 1,943,367 | +3.87(+3.37%) |
Jun 27, 2023 | 110.36 | 115.93 | 110.03 | 114.85 | 2,334,994 | +6.59(+6.09%) |
Jun 26, 2023 | 107.47 | 111.22 | 106.59 | 108.26 | 1,028,115 | +0.07(+0.06%) |
Jun 23, 2023 | 107.84 | 109.03 | 107.00 | 108.19 | 1,064,748 | -1.66(-1.51%) |
Jun 22, 2023 | 107.80 | 110.03 | 107.30 | 109.85 | 962,136 | +1.22(+1.12%) |
Jun 21, 2023 | 111.24 | 111.91 | 106.42 | 108.63 | 1,171,843 | -3.18(-2.84%) |
Jun 20, 2023 | 110.00 | 112.94 | 109.53 | 111.81 | 1,351,453 | +0.55(+0.49%) |
Jun 16, 2023 | 114.52 | 115.09 | 110.11 | 111.26 | 2,161,600 | -3.21(-2.80%) |