Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 112.30 | 112.74 | 110.21 | 110.94 | 312,673 | -1.36(-1.21%) |
Aug 30, 2023 | 112.68 | 113.34 | 111.52 | 112.30 | 280,753 | +0.08(+0.07%) |
Aug 29, 2023 | 109.83 | 112.29 | 109.83 | 112.22 | 325,928 | +1.72(+1.56%) |
Aug 28, 2023 | 109.41 | 111.01 | 109.41 | 110.50 | 286,069 | +1.22(+1.11%) |
Aug 25, 2023 | 109.72 | 110.20 | 107.79 | 109.28 | 258,082 | -0.44(-0.40%) |
Aug 24, 2023 | 109.09 | 110.24 | 107.65 | 109.72 | 314,641 | +0.07(+0.06%) |
Aug 23, 2023 | 107.81 | 110.09 | 107.60 | 109.65 | 530,836 | +2.47(+2.30%) |
Aug 22, 2023 | 106.72 | 107.43 | 105.98 | 107.18 | 328,917 | +0.58(+0.55%) |
Aug 21, 2023 | 105.91 | 106.68 | 105.21 | 106.60 | 434,140 | +0.70(+0.66%) |
Aug 18, 2023 | 105.73 | 106.28 | 105.24 | 105.89 | 529,219 | +0.16(+0.15%) |
Aug 17, 2023 | 107.02 | 107.24 | 105.51 | 105.74 | 307,381 | -1.15(-1.07%) |
Aug 16, 2023 | 107.89 | 108.12 | 106.59 | 106.88 | 263,800 | -1.50(-1.39%) |
Aug 15, 2023 | 111.27 | 111.74 | 107.72 | 108.39 | 397,760 | -3.42(-3.06%) |
Aug 14, 2023 | 111.49 | 112.11 | 110.62 | 111.81 | 322,527 | -0.79(-0.70%) |
Aug 11, 2023 | 111.34 | 112.66 | 111.02 | 112.61 | 371,061 | +0.52(+0.46%) |
Aug 10, 2023 | 112.89 | 113.61 | 111.67 | 112.09 | 351,216 | -0.29(-0.26%) |
Aug 09, 2023 | 111.62 | 112.62 | 111.22 | 112.38 | 306,404 | +1.17(+1.05%) |
Aug 08, 2023 | 110.85 | 112.15 | 110.40 | 111.21 | 445,762 | -0.98(-0.87%) |
Aug 07, 2023 | 111.96 | 112.66 | 111.06 | 112.19 | 381,486 | -0.04(-0.04%) |
Aug 04, 2023 | 111.97 | 113.35 | 111.07 | 112.23 | 622,384 | +0.77(+0.69%) |
Aug 03, 2023 | 114.00 | 114.59 | 110.90 | 111.46 | 522,582 | -0.56(-0.50%) |
Aug 02, 2023 | 114.50 | 114.73 | 111.89 | 112.02 | 639,482 | -2.57(-2.25%) |
Aug 01, 2023 | 116.85 | 117.06 | 114.40 | 114.59 | 452,322 | -4.32(-3.63%) |
Jul 31, 2023 | 117.78 | 120.08 | 117.78 | 118.91 | 969,225 | +1.55(+1.32%) |
Jul 28, 2023 | 118.06 | 118.61 | 116.86 | 117.36 | 343,854 | +0.07(+0.06%) |
Jul 27, 2023 | 119.50 | 119.69 | 116.60 | 117.29 | 573,520 | -3.82(-3.16%) |
Jul 26, 2023 | 121.61 | 121.79 | 120.31 | 121.11 | 349,513 | -0.50(-0.42%) |
Jul 25, 2023 | 120.30 | 121.76 | 120.17 | 121.61 | 337,523 | +1.32(+1.09%) |
Jul 24, 2023 | 120.70 | 120.84 | 119.48 | 120.30 | 337,063 | -0.41(-0.34%) |
Jul 21, 2023 | 119.20 | 120.77 | 118.87 | 120.70 | 309,529 | +1.39(+1.17%) |
Jul 20, 2023 | 121.01 | 121.43 | 119.08 | 119.31 | 407,246 | -1.45(-1.20%) |
Jul 19, 2023 | 120.64 | 121.52 | 119.64 | 120.75 | 299,581 | +0.20(+0.16%) |
Jul 18, 2023 | 120.12 | 121.53 | 119.33 | 120.55 | 486,558 | +1.27(+1.06%) |
Jul 17, 2023 | 119.11 | 119.89 | 118.18 | 119.29 | 306,190 | -0.58(-0.49%) |
Jul 14, 2023 | 120.49 | 121.65 | 119.51 | 119.87 | 268,201 | -1.20(-0.99%) |
Jul 13, 2023 | 121.27 | 122.12 | 120.28 | 121.07 | 364,649 | +0.14(+0.11%) |
Jul 12, 2023 | 117.60 | 120.98 | 117.45 | 120.93 | 381,023 | +5.10(+4.40%) |
Jul 11, 2023 | 116.92 | 117.28 | 114.73 | 115.83 | 504,112 | -0.68(-0.59%) |
Jul 10, 2023 | 113.95 | 117.15 | 113.95 | 116.51 | 449,697 | +1.57(+1.37%) |
Jul 07, 2023 | 113.15 | 115.92 | 113.15 | 114.94 | 685,650 | +3.00(+2.68%) |
Jul 06, 2023 | 112.42 | 112.64 | 110.28 | 111.94 | 504,600 | -1.01(-0.90%) |
Jul 05, 2023 | 115.63 | 115.86 | 112.89 | 112.96 | 467,693 | -2.13(-1.85%) |
Jul 03, 2023 | 113.93 | 115.23 | 113.18 | 115.09 | 269,595 | +1.85(+1.64%) |
Jun 30, 2023 | 112.10 | 113.47 | 111.56 | 113.23 | 439,984 | +1.76(+1.58%) |
Jun 29, 2023 | 109.39 | 111.62 | 108.64 | 111.48 | 321,795 | +1.39(+1.26%) |
Jun 28, 2023 | 110.62 | 111.41 | 109.32 | 110.09 | 372,197 | -0.92(-0.83%) |
Jun 27, 2023 | 112.55 | 113.69 | 110.34 | 111.00 | 396,836 | -1.71(-1.51%) |
Jun 26, 2023 | 113.21 | 113.89 | 112.20 | 112.71 | 262,043 | +0.24(+0.21%) |
Jun 23, 2023 | 112.61 | 114.76 | 112.21 | 112.47 | 611,665 | +0.06(+0.05%) |
Jun 22, 2023 | 110.99 | 112.55 | 110.69 | 112.41 | 296,185 | +0.69(+0.62%) |
Jun 21, 2023 | 111.23 | 112.27 | 109.62 | 111.72 | 514,184 | -0.02(-0.02%) |
Jun 20, 2023 | 115.10 | 115.10 | 111.30 | 111.74 | 663,330 | -4.28(-3.69%) |
Jun 16, 2023 | 116.00 | 118.03 | 114.67 | 116.02 | 1,387,927 | +0.26(+0.22%) |