Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 107.26 | 107.67 | 106.06 | 106.15 | 9,457,497 | -1.20(-1.12%) |
Aug 30, 2023 | 107.44 | 107.92 | 106.87 | 107.35 | 4,912,563 | +0.21(+0.20%) |
Aug 29, 2023 | 106.44 | 107.65 | 106.10 | 107.14 | 5,824,463 | +1.03(+0.97%) |
Aug 28, 2023 | 107.37 | 107.63 | 105.83 | 106.10 | 4,451,218 | -1.25(-1.16%) |
Aug 25, 2023 | 107.09 | 107.47 | 106.15 | 107.35 | 4,967,991 | +0.74(+0.70%) |
Aug 24, 2023 | 108.07 | 109.11 | 106.26 | 106.61 | 6,660,631 | -1.80(-1.66%) |
Aug 23, 2023 | 107.14 | 108.99 | 106.97 | 108.41 | 10,870,399 | +3.96(+3.80%) |
Aug 22, 2023 | 106.75 | 106.75 | 104.42 | 104.45 | 6,186,598 | -2.35(-2.20%) |
Aug 21, 2023 | 106.26 | 107.14 | 106.12 | 106.79 | 6,172,893 | +0.43(+0.40%) |
Aug 18, 2023 | 106.14 | 106.66 | 105.40 | 106.37 | 6,890,287 | +0.27(+0.26%) |
Aug 17, 2023 | 105.83 | 107.42 | 105.51 | 106.09 | 6,629,894 | +0.19(+0.17%) |
Aug 16, 2023 | 105.68 | 106.63 | 105.47 | 105.91 | 5,474,526 | +0.07(+0.06%) |
Aug 15, 2023 | 106.06 | 106.58 | 105.61 | 105.84 | 5,255,111 | -0.24(-0.23%) |
Aug 14, 2023 | 105.12 | 106.59 | 105.10 | 106.08 | 8,653,279 | +1.43(+1.37%) |
Aug 11, 2023 | 103.20 | 104.91 | 102.85 | 104.65 | 6,061,866 | +1.82(+1.77%) |
Aug 10, 2023 | 103.45 | 104.26 | 102.68 | 102.83 | 6,699,624 | -0.52(-0.50%) |
Aug 09, 2023 | 103.51 | 104.02 | 103.04 | 103.35 | 6,652,232 | -0.30(-0.29%) |
Aug 08, 2023 | 102.95 | 104.41 | 102.95 | 103.65 | 10,422,684 | +0.31(+0.30%) |
Aug 07, 2023 | 102.56 | 103.52 | 101.71 | 103.34 | 8,479,254 | +1.06(+1.04%) |
Aug 04, 2023 | 102.90 | 103.66 | 101.80 | 102.28 | 6,879,627 | -0.71(-0.69%) |
Aug 03, 2023 | 102.35 | 103.03 | 102.15 | 102.99 | 6,200,404 | +0.03(+0.03%) |
Aug 02, 2023 | 103.28 | 105.33 | 102.16 | 102.96 | 11,163,841 | +0.41(+0.40%) |
Aug 01, 2023 | 106.75 | 106.75 | 102.41 | 102.55 | 10,277,296 | -1.33(-1.28%) |
Jul 31, 2023 | 103.78 | 104.00 | 102.93 | 103.88 | 7,597,105 | +0.30(+0.29%) |
Jul 28, 2023 | 102.69 | 103.88 | 102.51 | 103.58 | 7,088,110 | +1.04(+1.02%) |
Jul 27, 2023 | 104.46 | 104.83 | 102.44 | 102.54 | 10,074,628 | -1.82(-1.74%) |
Jul 26, 2023 | 104.03 | 105.20 | 103.31 | 104.36 | 7,231,075 | -0.38(-0.36%) |
Jul 25, 2023 | 104.85 | 105.90 | 104.53 | 104.74 | 6,698,972 | -1.23(-1.16%) |
Jul 24, 2023 | 107.14 | 107.48 | 105.68 | 105.97 | 6,206,239 | -1.56(-1.45%) |
Jul 21, 2023 | 105.91 | 107.74 | 105.57 | 107.53 | 8,412,310 | +1.88(+1.78%) |
Jul 20, 2023 | 103.78 | 106.12 | 103.31 | 105.64 | 8,288,021 | +2.44(+2.37%) |
Jul 19, 2023 | 103.39 | 104.59 | 103.16 | 103.20 | 6,783,515 | +0.00(+0.00%) |
Jul 18, 2023 | 103.13 | 104.25 | 102.61 | 103.20 | 7,698,120 | +0.37(+0.36%) |
Jul 17, 2023 | 104.26 | 104.65 | 102.56 | 102.83 | 7,573,086 | -1.72(-1.65%) |
Jul 14, 2023 | 103.50 | 104.89 | 103.50 | 104.55 | 7,402,154 | +0.99(+0.96%) |
Jul 13, 2023 | 104.54 | 105.11 | 103.50 | 103.56 | 10,024,319 | -1.12(-1.07%) |
Jul 12, 2023 | 105.56 | 106.22 | 104.40 | 104.68 | 8,604,946 | -1.20(-1.13%) |
Jul 11, 2023 | 106.64 | 107.17 | 105.44 | 105.88 | 6,246,934 | -1.23(-1.15%) |
Jul 10, 2023 | 106.31 | 107.73 | 106.27 | 107.11 | 6,107,337 | +0.93(+0.88%) |
Jul 07, 2023 | 108.19 | 108.61 | 105.94 | 106.17 | 11,618,141 | -2.68(-2.46%) |
Jul 06, 2023 | 109.97 | 110.50 | 108.81 | 108.85 | 7,453,472 | -1.90(-1.71%) |
Jul 05, 2023 | 111.08 | 111.46 | 110.48 | 110.75 | 6,017,674 | -0.61(-0.55%) |
Jul 03, 2023 | 111.50 | 111.64 | 110.58 | 111.36 | 2,910,170 | -1.03(-0.92%) |
Jun 30, 2023 | 110.84 | 112.61 | 110.49 | 112.39 | 8,350,250 | +1.80(+1.63%) |
Jun 29, 2023 | 109.34 | 110.92 | 108.90 | 110.59 | 6,449,168 | +1.07(+0.98%) |
Jun 28, 2023 | 110.51 | 110.62 | 108.54 | 109.52 | 8,391,643 | -0.86(-0.78%) |
Jun 27, 2023 | 109.90 | 110.76 | 108.97 | 110.38 | 7,284,620 | +0.23(+0.21%) |
Jun 26, 2023 | 111.47 | 111.63 | 108.88 | 110.14 | 7,881,770 | -1.48(-1.33%) |
Jun 23, 2023 | 111.20 | 111.93 | 110.09 | 111.63 | 17,110,026 | +0.86(+0.77%) |
Jun 22, 2023 | 108.70 | 110.89 | 108.70 | 110.77 | 8,095,000 | +2.49(+2.30%) |
Jun 21, 2023 | 107.25 | 108.63 | 106.68 | 108.28 | 7,037,125 | +0.91(+0.84%) |
Jun 20, 2023 | 106.25 | 107.98 | 106.19 | 107.37 | 7,950,843 | +0.89(+0.83%) |
Jun 16, 2023 | 106.66 | 107.59 | 106.23 | 106.48 | 18,320,002 | -0.08(-0.07%) |