Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 122.46 | 122.47 | 120.01 | 120.43 | 2,890,477 | -1.60(-1.31%) |
Aug 30, 2023 | 121.69 | 122.29 | 120.98 | 122.03 | 1,164,089 | +0.66(+0.54%) |
Aug 29, 2023 | 119.49 | 121.64 | 118.97 | 121.37 | 842,809 | +2.09(+1.75%) |
Aug 28, 2023 | 119.31 | 120.30 | 118.71 | 119.28 | 1,058,064 | +0.24(+0.20%) |
Aug 25, 2023 | 119.16 | 120.18 | 117.89 | 119.04 | 1,280,122 | +0.19(+0.16%) |
Aug 24, 2023 | 118.73 | 120.14 | 117.95 | 118.86 | 2,056,836 | +0.36(+0.30%) |
Aug 23, 2023 | 117.88 | 118.52 | 117.08 | 118.50 | 1,296,140 | +1.48(+1.27%) |
Aug 22, 2023 | 117.22 | 117.98 | 116.71 | 117.02 | 1,429,869 | -1.21(-1.03%) |
Aug 21, 2023 | 118.86 | 118.94 | 117.08 | 118.23 | 2,261,279 | -0.39(-0.33%) |
Aug 18, 2023 | 119.55 | 120.09 | 118.40 | 118.62 | 1,813,511 | -1.59(-1.32%) |
Aug 17, 2023 | 121.35 | 122.00 | 120.02 | 120.21 | 2,192,458 | -0.51(-0.42%) |
Aug 16, 2023 | 121.34 | 123.00 | 119.73 | 120.72 | 3,406,972 | -4.27(-3.41%) |
Aug 15, 2023 | 125.64 | 126.50 | 124.44 | 124.98 | 2,308,020 | -1.00(-0.79%) |
Aug 14, 2023 | 124.76 | 127.32 | 124.53 | 125.98 | 1,590,836 | -0.21(-0.17%) |
Aug 11, 2023 | 126.10 | 127.14 | 125.68 | 126.19 | 1,263,410 | -0.79(-0.62%) |
Aug 10, 2023 | 127.32 | 129.30 | 126.63 | 126.97 | 1,523,950 | +0.02(+0.02%) |
Aug 09, 2023 | 127.48 | 128.73 | 126.85 | 126.95 | 1,795,593 | -0.72(-0.56%) |
Aug 08, 2023 | 126.02 | 127.95 | 124.41 | 127.67 | 2,538,670 | +1.83(+1.45%) |
Aug 07, 2023 | 126.06 | 127.21 | 125.03 | 125.84 | 1,494,897 | +0.21(+0.17%) |
Aug 04, 2023 | 124.77 | 126.49 | 124.42 | 125.63 | 1,829,193 | +1.24(+1.00%) |
Aug 03, 2023 | 126.62 | 126.62 | 124.31 | 124.39 | 1,751,914 | -2.65(-2.08%) |
Aug 02, 2023 | 121.35 | 128.04 | 120.86 | 127.03 | 2,668,837 | +5.20(+4.27%) |
Aug 01, 2023 | 121.13 | 122.92 | 119.82 | 121.83 | 1,663,816 | +0.71(+0.58%) |
Jul 31, 2023 | 123.72 | 123.79 | 120.57 | 121.12 | 2,388,765 | -4.26(-3.40%) |
Jul 28, 2023 | 126.57 | 126.83 | 122.51 | 125.38 | 3,155,571 | -0.61(-0.48%) |
Jul 27, 2023 | 129.18 | 129.31 | 125.98 | 125.99 | 2,596,290 | -1.80(-1.41%) |
Jul 26, 2023 | 124.34 | 127.85 | 122.74 | 127.79 | 2,520,854 | +1.15(+0.91%) |
Jul 25, 2023 | 124.34 | 128.86 | 123.49 | 126.63 | 2,211,170 | -0.41(-0.32%) |
Jul 24, 2023 | 126.94 | 128.70 | 126.51 | 127.04 | 2,011,870 | +0.10(+0.08%) |
Jul 21, 2023 | 123.89 | 127.62 | 122.49 | 126.94 | 3,939,154 | +3.05(+2.47%) |
Jul 20, 2023 | 122.85 | 124.24 | 122.48 | 123.89 | 2,290,993 | +1.46(+1.19%) |
Jul 19, 2023 | 119.37 | 122.69 | 119.22 | 122.43 | 2,438,853 | +3.50(+2.94%) |
Jul 18, 2023 | 117.75 | 119.15 | 117.37 | 118.92 | 1,369,996 | +1.30(+1.11%) |
Jul 17, 2023 | 119.31 | 119.34 | 117.03 | 117.62 | 1,129,040 | -1.49(-1.25%) |
Jul 14, 2023 | 118.91 | 119.75 | 117.62 | 119.11 | 1,232,000 | +0.40(+0.34%) |
Jul 13, 2023 | 120.12 | 120.23 | 118.36 | 118.72 | 1,236,344 | -0.65(-0.54%) |
Jul 12, 2023 | 119.36 | 119.85 | 118.52 | 119.36 | 1,604,899 | +1.51(+1.28%) |
Jul 11, 2023 | 117.67 | 118.35 | 117.02 | 117.85 | 1,102,608 | +0.12(+0.10%) |
Jul 10, 2023 | 116.11 | 118.89 | 115.94 | 117.73 | 1,899,254 | +1.35(+1.16%) |
Jul 07, 2023 | 117.05 | 118.45 | 116.27 | 116.38 | 1,501,299 | -1.42(-1.21%) |
Jul 06, 2023 | 115.74 | 118.26 | 115.04 | 117.80 | 1,635,314 | -1.06(-0.90%) |
Jul 05, 2023 | 118.32 | 119.64 | 117.97 | 118.86 | 1,252,864 | +0.18(+0.15%) |
Jul 03, 2023 | 119.38 | 120.21 | 118.59 | 118.69 | 1,001,545 | -0.92(-0.77%) |
Jun 30, 2023 | 118.10 | 120.05 | 117.67 | 119.61 | 2,501,182 | +2.41(+2.06%) |
Jun 29, 2023 | 115.32 | 117.40 | 115.23 | 117.20 | 1,899,493 | +1.67(+1.44%) |
Jun 28, 2023 | 115.86 | 116.27 | 114.88 | 115.53 | 2,212,728 | -0.66(-0.57%) |
Jun 27, 2023 | 117.62 | 118.10 | 115.89 | 116.20 | 2,342,949 | -1.32(-1.12%) |
Jun 26, 2023 | 118.10 | 118.94 | 116.49 | 117.52 | 1,685,543 | -1.04(-0.88%) |
Jun 23, 2023 | 116.91 | 118.85 | 116.73 | 118.56 | 2,658,461 | +0.73(+0.62%) |
Jun 22, 2023 | 117.98 | 118.09 | 116.33 | 117.82 | 1,748,604 | +0.35(+0.30%) |
Jun 21, 2023 | 116.94 | 118.25 | 116.42 | 117.48 | 1,403,518 | +0.17(+0.14%) |
Jun 20, 2023 | 117.78 | 117.93 | 116.04 | 117.31 | 2,123,515 | -2.95(-2.45%) |
Jun 16, 2023 | 121.22 | 122.29 | 119.76 | 120.26 | 3,969,940 | -0.10(-0.08%) |
Jun 15, 2023 | 118.02 | 120.86 | 117.87 | 120.36 | 1,804,125 | +1.82(+1.53%) |
Jun 14, 2023 | 119.12 | 120.10 | 118.04 | 118.54 | 2,682,349 | -0.10(-0.08%) |
Jun 13, 2023 | 117.82 | 120.29 | 117.82 | 118.64 | 2,520,276 | +0.95(+0.81%) |
Jun 12, 2023 | 115.03 | 117.80 | 114.98 | 117.69 | 2,767,765 | +2.73(+2.37%) |
Jun 09, 2023 | 114.75 | 115.16 | 113.34 | 114.95 | 1,995,944 | +1.09(+0.96%) |
Jun 08, 2023 | 115.09 | 116.06 | 113.83 | 113.86 | 2,577,418 | -1.89(-1.63%) |
Jun 07, 2023 | 116.33 | 116.52 | 114.31 | 115.75 | 3,669,969 | -0.84(-0.72%) |
Jun 06, 2023 | 117.92 | 118.36 | 115.80 | 116.59 | 1,771,593 | -0.90(-0.77%) |
Jun 05, 2023 | 117.72 | 118.90 | 116.25 | 117.50 | 2,144,804 | +0.13(+0.11%) |
Jun 02, 2023 | 116.92 | 117.56 | 115.23 | 117.37 | 3,378,323 | +1.95(+1.69%) |