Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 116.93 | 117.35 | 116.14 | 116.17 | 250,240 | -0.55(-0.47%) |
Aug 30, 2023 | 115.68 | 117.26 | 115.68 | 116.72 | 391,815 | +1.01(+0.87%) |
Aug 29, 2023 | 115.03 | 115.98 | 114.67 | 115.71 | 364,982 | +0.28(+0.24%) |
Aug 28, 2023 | 114.09 | 115.63 | 114.09 | 115.43 | 472,038 | +1.37(+1.20%) |
Aug 25, 2023 | 113.53 | 114.34 | 112.52 | 114.06 | 346,056 | +0.62(+0.55%) |
Aug 24, 2023 | 114.85 | 115.29 | 113.42 | 113.44 | 439,021 | -2.10(-1.82%) |
Aug 23, 2023 | 114.98 | 115.86 | 114.98 | 115.54 | 302,810 | +0.38(+0.33%) |
Aug 22, 2023 | 115.07 | 115.42 | 114.56 | 115.16 | 423,550 | +0.46(+0.40%) |
Aug 21, 2023 | 114.68 | 114.90 | 114.20 | 114.70 | 415,740 | +0.06(+0.05%) |
Aug 18, 2023 | 113.04 | 114.92 | 112.92 | 114.64 | 674,709 | +0.85(+0.75%) |
Aug 17, 2023 | 115.21 | 115.38 | 113.77 | 113.79 | 377,064 | -1.01(-0.88%) |
Aug 16, 2023 | 114.94 | 115.67 | 114.77 | 114.80 | 474,444 | -0.45(-0.39%) |
Aug 15, 2023 | 116.46 | 116.52 | 115.21 | 115.25 | 377,905 | -1.64(-1.40%) |
Aug 14, 2023 | 117.23 | 117.61 | 116.80 | 116.89 | 410,932 | -0.34(-0.29%) |
Aug 11, 2023 | 116.93 | 117.33 | 116.56 | 117.23 | 381,207 | +0.32(+0.27%) |
Aug 10, 2023 | 117.77 | 118.27 | 116.71 | 116.91 | 448,976 | -0.58(-0.49%) |
Aug 09, 2023 | 117.35 | 118.13 | 117.01 | 117.49 | 333,050 | +0.67(+0.57%) |
Aug 08, 2023 | 116.59 | 117.10 | 116.35 | 116.82 | 240,682 | -0.51(-0.43%) |
Aug 07, 2023 | 116.06 | 117.53 | 116.06 | 117.33 | 480,389 | +1.68(+1.45%) |
Aug 04, 2023 | 115.71 | 116.64 | 115.35 | 115.65 | 307,007 | +0.60(+0.52%) |
Aug 03, 2023 | 115.36 | 115.55 | 114.67 | 115.05 | 372,644 | -0.25(-0.22%) |
Aug 02, 2023 | 116.63 | 116.99 | 115.11 | 115.30 | 532,052 | -2.42(-2.06%) |
Aug 01, 2023 | 117.12 | 118.20 | 117.12 | 117.72 | 448,099 | +0.00(+0.00%) |
Jul 31, 2023 | 117.09 | 117.77 | 117.07 | 117.72 | 287,436 | +0.79(+0.68%) |
Jul 28, 2023 | 116.40 | 117.04 | 116.12 | 116.93 | 318,301 | +1.09(+0.94%) |
Jul 27, 2023 | 116.60 | 116.80 | 115.38 | 115.84 | 441,548 | -0.45(-0.39%) |
Jul 26, 2023 | 115.02 | 116.44 | 115.01 | 116.29 | 601,135 | +1.72(+1.50%) |
Jul 25, 2023 | 113.95 | 114.63 | 111.69 | 114.57 | 1,327,749 | -2.40(-2.05%) |
Jul 24, 2023 | 116.18 | 117.09 | 116.18 | 116.97 | 238,882 | +0.59(+0.51%) |
Jul 21, 2023 | 117.29 | 117.56 | 116.37 | 116.38 | 337,382 | -0.63(-0.54%) |
Jul 20, 2023 | 115.88 | 117.28 | 115.88 | 117.01 | 500,219 | +1.40(+1.21%) |
Jul 19, 2023 | 116.16 | 116.76 | 115.18 | 115.61 | 2,007,383 | -0.67(-0.58%) |
Jul 18, 2023 | 116.70 | 117.72 | 115.65 | 116.28 | 378,320 | -0.52(-0.45%) |
Jul 17, 2023 | 115.98 | 117.18 | 115.71 | 116.80 | 346,852 | +0.60(+0.52%) |
Jul 14, 2023 | 117.34 | 117.34 | 115.89 | 116.20 | 251,304 | -1.36(-1.16%) |
Jul 13, 2023 | 117.30 | 118.02 | 117.11 | 117.56 | 402,093 | +0.14(+0.12%) |
Jul 12, 2023 | 119.00 | 119.09 | 117.30 | 117.42 | 353,183 | -0.75(-0.63%) |
Jul 11, 2023 | 116.78 | 118.29 | 116.44 | 118.17 | 331,075 | +1.42(+1.22%) |
Jul 10, 2023 | 115.91 | 116.98 | 115.80 | 116.75 | 315,380 | +0.71(+0.61%) |
Jul 07, 2023 | 116.13 | 117.04 | 115.95 | 116.04 | 232,178 | -0.05(-0.04%) |
Jul 06, 2023 | 116.17 | 116.72 | 115.26 | 116.09 | 288,580 | -0.64(-0.55%) |
Jul 05, 2023 | 116.27 | 116.96 | 115.80 | 116.73 | 271,998 | -0.19(-0.16%) |
Jul 03, 2023 | 116.29 | 117.17 | 116.10 | 116.92 | 394,468 | +0.25(+0.21%) |
Jun 30, 2023 | 116.92 | 117.17 | 116.05 | 116.67 | 378,619 | +0.31(+0.27%) |
Jun 29, 2023 | 114.71 | 116.44 | 114.63 | 116.36 | 434,810 | +1.61(+1.40%) |
Jun 28, 2023 | 115.16 | 115.32 | 114.24 | 114.75 | 355,495 | -0.13(-0.11%) |
Jun 27, 2023 | 113.67 | 114.93 | 113.51 | 114.88 | 407,233 | +1.41(+1.24%) |
Jun 26, 2023 | 113.36 | 113.65 | 112.64 | 113.47 | 391,888 | -0.18(-0.16%) |
Jun 23, 2023 | 114.02 | 114.14 | 113.22 | 113.65 | 555,072 | -0.86(-0.75%) |
Jun 22, 2023 | 115.00 | 115.55 | 114.28 | 114.51 | 627,252 | -1.79(-1.54%) |
Jun 21, 2023 | 114.90 | 116.70 | 114.80 | 116.30 | 432,841 | +1.06(+0.92%) |
Jun 20, 2023 | 115.49 | 116.05 | 114.87 | 115.24 | 319,293 | -0.64(-0.55%) |
Jun 16, 2023 | 115.95 | 117.15 | 115.32 | 115.88 | 442,368 | +0.14(+0.12%) |
Jun 15, 2023 | 114.39 | 115.94 | 114.39 | 115.74 | 810,815 | +1.24(+1.08%) |
Jun 14, 2023 | 115.88 | 115.98 | 114.19 | 114.50 | 429,686 | -1.26(-1.09%) |
Jun 13, 2023 | 116.17 | 116.54 | 115.23 | 115.76 | 854,466 | -0.09(-0.08%) |
Jun 12, 2023 | 115.11 | 116.09 | 114.79 | 115.85 | 261,217 | +0.76(+0.66%) |
Jun 09, 2023 | 115.44 | 115.61 | 114.57 | 115.09 | 288,525 | -0.36(-0.31%) |
Jun 08, 2023 | 114.26 | 115.93 | 114.23 | 115.45 | 297,345 | +0.93(+0.81%) |
Jun 07, 2023 | 112.65 | 114.63 | 112.34 | 114.52 | 491,554 | +1.69(+1.50%) |
Jun 06, 2023 | 111.77 | 113.07 | 111.50 | 112.83 | 449,106 | +1.01(+0.90%) |
Jun 05, 2023 | 112.48 | 112.96 | 111.64 | 111.82 | 498,979 | -0.86(-0.76%) |
Jun 02, 2023 | 111.07 | 113.15 | 111.07 | 112.68 | 518,189 | +2.52(+2.29%) |