Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 122.79 | 124.47 | 122.77 | 123.83 | 1,505,991 | +1.04(+0.85%) |
Aug 30, 2023 | 120.86 | 123.98 | 120.80 | 122.79 | 1,982,377 | +2.39(+1.99%) |
Aug 29, 2023 | 116.16 | 120.52 | 116.16 | 120.40 | 1,439,814 | +1.29(+1.09%) |
Aug 28, 2023 | 116.41 | 119.26 | 116.41 | 119.11 | 1,206,508 | +3.26(+2.82%) |
Aug 25, 2023 | 116.26 | 116.70 | 114.57 | 115.84 | 1,121,400 | +0.61(+0.53%) |
Aug 24, 2023 | 114.34 | 115.84 | 113.99 | 115.23 | 1,002,119 | +0.08(+0.07%) |
Aug 23, 2023 | 115.14 | 115.66 | 114.43 | 115.16 | 698,483 | +0.06(+0.05%) |
Aug 22, 2023 | 116.67 | 117.11 | 114.70 | 115.10 | 937,682 | -0.55(-0.47%) |
Aug 21, 2023 | 115.99 | 116.43 | 114.68 | 115.65 | 1,034,244 | +0.30(+0.26%) |
Aug 18, 2023 | 114.28 | 115.62 | 113.62 | 115.34 | 1,075,126 | -0.22(-0.19%) |
Aug 17, 2023 | 114.92 | 116.96 | 114.04 | 115.57 | 1,782,613 | +1.50(+1.31%) |
Aug 16, 2023 | 116.11 | 116.89 | 113.90 | 114.07 | 1,414,138 | -2.74(-2.35%) |
Aug 15, 2023 | 119.87 | 120.08 | 116.46 | 116.81 | 1,590,505 | -5.00(-4.10%) |
Aug 14, 2023 | 122.56 | 123.05 | 121.60 | 121.81 | 1,027,737 | -1.67(-1.35%) |
Aug 11, 2023 | 123.82 | 124.79 | 122.42 | 123.48 | 2,216,130 | -0.93(-0.75%) |
Aug 10, 2023 | 124.91 | 125.18 | 123.61 | 124.41 | 1,702,607 | +0.69(+0.55%) |
Aug 09, 2023 | 121.12 | 124.84 | 121.06 | 123.72 | 1,917,683 | +0.90(+0.73%) |
Aug 08, 2023 | 117.14 | 123.59 | 115.08 | 122.82 | 3,032,159 | +0.59(+0.48%) |
Aug 07, 2023 | 122.08 | 122.49 | 120.67 | 122.23 | 1,300,963 | +0.76(+0.63%) |
Aug 04, 2023 | 122.39 | 123.93 | 121.39 | 121.47 | 1,030,765 | -0.45(-0.37%) |
Aug 03, 2023 | 120.46 | 122.83 | 120.09 | 121.92 | 1,331,373 | +0.88(+0.73%) |
Aug 02, 2023 | 121.18 | 122.22 | 119.93 | 121.04 | 1,114,156 | -1.82(-1.48%) |
Aug 01, 2023 | 121.68 | 123.16 | 120.78 | 122.86 | 704,817 | -0.02(-0.02%) |
Jul 31, 2023 | 123.57 | 124.02 | 122.07 | 122.88 | 785,869 | -0.59(-0.48%) |
Jul 28, 2023 | 125.11 | 125.71 | 122.85 | 123.47 | 1,170,773 | +0.81(+0.66%) |
Jul 27, 2023 | 122.59 | 125.22 | 121.84 | 122.65 | 1,867,613 | +0.74(+0.61%) |
Jul 26, 2023 | 120.33 | 122.37 | 120.14 | 121.91 | 705,278 | +1.07(+0.89%) |
Jul 25, 2023 | 119.90 | 122.55 | 118.96 | 120.84 | 1,073,852 | +1.95(+1.64%) |
Jul 24, 2023 | 118.38 | 119.21 | 117.39 | 118.89 | 664,258 | +0.72(+0.61%) |
Jul 21, 2023 | 118.45 | 118.71 | 116.83 | 118.17 | 693,077 | -0.66(-0.56%) |
Jul 20, 2023 | 120.28 | 120.28 | 118.09 | 118.83 | 630,822 | -0.55(-0.46%) |
Jul 19, 2023 | 119.96 | 120.64 | 119.25 | 119.38 | 1,047,280 | -1.10(-0.91%) |
Jul 18, 2023 | 116.75 | 120.82 | 116.75 | 120.48 | 1,752,049 | +2.52(+2.14%) |
Jul 17, 2023 | 116.02 | 118.03 | 115.41 | 117.95 | 1,054,976 | +1.17(+1.00%) |
Jul 14, 2023 | 119.31 | 119.31 | 115.78 | 116.79 | 1,071,004 | -2.78(-2.32%) |
Jul 13, 2023 | 119.02 | 119.65 | 118.38 | 119.56 | 1,367,576 | +0.85(+0.71%) |
Jul 12, 2023 | 116.94 | 119.54 | 116.93 | 118.72 | 1,969,315 | +3.04(+2.63%) |
Jul 11, 2023 | 114.29 | 116.00 | 113.41 | 115.67 | 1,347,257 | +1.76(+1.55%) |
Jul 10, 2023 | 113.43 | 116.08 | 113.03 | 113.91 | 1,028,046 | -0.05(-0.04%) |
Jul 07, 2023 | 109.58 | 115.05 | 109.58 | 113.96 | 1,786,705 | +4.66(+4.26%) |
Jul 06, 2023 | 109.60 | 109.74 | 106.59 | 109.30 | 2,018,375 | -2.32(-2.08%) |
Jul 05, 2023 | 112.20 | 114.19 | 111.42 | 111.62 | 2,123,104 | -2.32(-2.04%) |
Jul 03, 2023 | 113.04 | 115.41 | 112.61 | 113.94 | 532,582 | +1.09(+0.97%) |
Jun 30, 2023 | 112.31 | 113.82 | 111.61 | 112.85 | 972,247 | +1.64(+1.47%) |
Jun 29, 2023 | 110.84 | 112.13 | 110.54 | 111.21 | 1,180,573 | +0.14(+0.12%) |
Jun 28, 2023 | 109.81 | 111.20 | 108.54 | 111.08 | 964,957 | +0.82(+0.74%) |
Jun 27, 2023 | 108.41 | 110.91 | 106.82 | 110.26 | 946,115 | +2.01(+1.85%) |
Jun 26, 2023 | 104.94 | 108.89 | 104.94 | 108.25 | 1,282,715 | +1.58(+1.48%) |
Jun 23, 2023 | 103.25 | 107.48 | 102.59 | 106.67 | 2,616,827 | +2.27(+2.18%) |
Jun 22, 2023 | 103.77 | 105.19 | 102.47 | 104.40 | 1,149,946 | -1.35(-1.28%) |
Jun 21, 2023 | 105.08 | 107.16 | 104.80 | 105.75 | 1,460,417 | -0.29(-0.28%) |
Jun 20, 2023 | 108.85 | 108.87 | 104.41 | 106.05 | 1,569,667 | -5.05(-4.54%) |
Jun 16, 2023 | 113.32 | 113.88 | 110.70 | 111.09 | 2,317,616 | -2.73(-2.40%) |