Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 120.26 | 121.50 | 118.71 | 118.81 | 1,475,358 | -0.41(-0.34%) |
Aug 30, 2023 | 122.32 | 122.44 | 115.85 | 119.22 | 1,918,377 | -1.95(-1.61%) |
Aug 29, 2023 | 118.33 | 121.20 | 116.79 | 121.17 | 1,394,892 | +1.99(+1.67%) |
Aug 28, 2023 | 117.23 | 120.29 | 117.07 | 119.18 | 1,494,235 | +4.24(+3.69%) |
Aug 25, 2023 | 115.30 | 115.96 | 113.51 | 114.94 | 779,356 | +0.15(+0.13%) |
Aug 24, 2023 | 114.22 | 115.82 | 112.56 | 114.79 | 997,335 | +0.72(+0.63%) |
Aug 23, 2023 | 114.08 | 116.70 | 113.40 | 114.07 | 1,078,220 | +0.58(+0.51%) |
Aug 22, 2023 | 117.23 | 118.06 | 112.18 | 113.49 | 1,410,261 | -2.69(-2.32%) |
Aug 21, 2023 | 114.21 | 117.44 | 114.18 | 116.18 | 1,759,206 | +2.83(+2.50%) |
Aug 18, 2023 | 109.77 | 117.62 | 109.72 | 113.35 | 2,371,543 | +2.88(+2.61%) |
Aug 17, 2023 | 108.55 | 112.13 | 108.54 | 110.47 | 1,499,418 | +1.65(+1.52%) |
Aug 16, 2023 | 111.76 | 112.36 | 108.76 | 108.82 | 1,243,008 | -3.81(-3.38%) |
Aug 15, 2023 | 110.81 | 114.82 | 109.52 | 112.63 | 1,905,967 | +0.39(+0.35%) |
Aug 14, 2023 | 107.05 | 112.47 | 104.63 | 112.24 | 2,181,325 | +4.68(+4.35%) |
Aug 11, 2023 | 107.40 | 108.57 | 106.29 | 107.56 | 963,873 | -1.10(-1.01%) |
Aug 10, 2023 | 105.22 | 110.13 | 104.82 | 108.66 | 1,764,227 | +1.91(+1.79%) |
Aug 09, 2023 | 108.71 | 109.10 | 106.64 | 106.75 | 1,321,971 | -1.59(-1.47%) |
Aug 08, 2023 | 109.00 | 109.32 | 106.37 | 108.34 | 2,070,025 | -2.27(-2.05%) |
Aug 07, 2023 | 113.78 | 114.59 | 109.70 | 110.61 | 2,571,368 | -3.34(-2.93%) |
Aug 04, 2023 | 113.86 | 115.00 | 111.84 | 113.95 | 2,501,329 | +3.18(+2.87%) |
Aug 03, 2023 | 116.06 | 117.32 | 110.31 | 110.77 | 4,300,063 | -5.18(-4.47%) |
Aug 02, 2023 | 124.55 | 132.95 | 114.40 | 115.95 | 7,584,124 | -37.43(-24.40%) |
Aug 01, 2023 | 152.22 | 156.95 | 152.00 | 153.38 | 1,757,206 | -0.32(-0.21%) |
Jul 31, 2023 | 151.54 | 154.46 | 151.49 | 153.70 | 1,151,105 | +3.80(+2.54%) |
Jul 28, 2023 | 151.25 | 151.25 | 146.63 | 149.90 | 982,035 | +1.08(+0.73%) |
Jul 27, 2023 | 154.61 | 156.48 | 147.98 | 148.82 | 1,360,544 | -3.17(-2.09%) |
Jul 26, 2023 | 146.97 | 152.10 | 146.55 | 151.99 | 1,275,476 | +4.36(+2.95%) |
Jul 25, 2023 | 146.21 | 148.29 | 144.03 | 147.63 | 925,818 | +1.03(+0.70%) |
Jul 24, 2023 | 147.92 | 150.22 | 145.75 | 146.60 | 907,950 | +1.30(+0.89%) |
Jul 21, 2023 | 147.77 | 147.77 | 143.30 | 145.30 | 732,414 | -1.98(-1.34%) |
Jul 20, 2023 | 145.30 | 148.55 | 141.77 | 147.28 | 979,147 | +0.35(+0.24%) |
Jul 19, 2023 | 145.30 | 148.56 | 143.93 | 146.93 | 913,451 | +2.90(+2.01%) |
Jul 18, 2023 | 142.50 | 146.87 | 142.12 | 144.03 | 1,001,635 | +1.15(+0.80%) |
Jul 17, 2023 | 143.73 | 143.73 | 141.92 | 142.88 | 1,014,760 | +0.00(+0.00%) |
Jul 14, 2023 | 146.15 | 146.60 | 142.10 | 142.88 | 932,583 | -3.91(-2.66%) |
Jul 13, 2023 | 150.74 | 151.00 | 145.47 | 146.79 | 1,106,400 | -2.11(-1.42%) |
Jul 12, 2023 | 149.99 | 151.17 | 147.81 | 148.90 | 1,416,447 | +1.41(+0.96%) |
Jul 11, 2023 | 144.74 | 148.24 | 143.02 | 147.49 | 1,818,046 | +6.38(+4.52%) |
Jul 10, 2023 | 135.44 | 141.29 | 134.72 | 141.11 | 1,005,051 | +5.03(+3.70%) |
Jul 07, 2023 | 132.99 | 138.30 | 132.40 | 136.08 | 1,255,606 | +2.83(+2.12%) |
Jul 06, 2023 | 135.19 | 138.68 | 131.35 | 133.25 | 2,075,709 | -5.23(-3.78%) |
Jul 05, 2023 | 146.13 | 149.06 | 137.80 | 138.48 | 2,628,584 | -12.12(-8.05%) |
Jul 03, 2023 | 149.15 | 151.94 | 148.66 | 150.60 | 785,302 | +1.47(+0.99%) |
Jun 30, 2023 | 148.63 | 150.49 | 146.00 | 149.13 | 1,123,203 | +1.73(+1.17%) |
Jun 29, 2023 | 148.53 | 152.13 | 144.44 | 147.40 | 1,943,616 | -0.67(-0.45%) |
Jun 28, 2023 | 144.33 | 149.97 | 144.00 | 148.07 | 2,868,370 | +5.54(+3.89%) |
Jun 27, 2023 | 136.23 | 144.41 | 135.00 | 142.53 | 2,726,623 | +11.52(+8.79%) |
Jun 26, 2023 | 129.00 | 134.41 | 129.00 | 131.01 | 1,356,992 | +1.94(+1.50%) |
Jun 23, 2023 | 122.82 | 129.36 | 122.32 | 129.07 | 2,662,674 | +4.26(+3.41%) |
Jun 22, 2023 | 130.70 | 130.70 | 124.22 | 124.81 | 1,393,006 | -6.71(-5.10%) |
Jun 21, 2023 | 128.90 | 135.22 | 128.76 | 131.52 | 2,186,439 | +2.65(+2.06%) |
Jun 20, 2023 | 119.66 | 129.64 | 119.40 | 128.87 | 2,145,838 | +9.45(+7.91%) |
Jun 16, 2023 | 123.05 | 123.05 | 118.81 | 119.42 | 1,417,613 | -2.61(-2.14%) |
Jun 15, 2023 | 118.73 | 122.79 | 118.00 | 122.03 | 736,954 | +2.48(+2.07%) |
Jun 14, 2023 | 125.00 | 125.53 | 118.01 | 119.55 | 995,133 | -4.36(-3.52%) |
Jun 13, 2023 | 118.34 | 124.02 | 118.12 | 123.91 | 1,049,657 | +6.25(+5.31%) |
Jun 12, 2023 | 117.21 | 118.40 | 115.20 | 117.66 | 627,299 | +0.89(+0.76%) |
Jun 09, 2023 | 117.26 | 118.82 | 116.06 | 116.77 | 554,434 | +0.00(+0.00%) |
Jun 08, 2023 | 118.23 | 118.23 | 114.69 | 116.77 | 641,407 | -1.46(-1.23%) |
Jun 07, 2023 | 117.93 | 123.57 | 117.93 | 118.23 | 1,225,283 | +0.91(+0.78%) |
Jun 06, 2023 | 112.07 | 118.60 | 112.00 | 117.32 | 813,982 | +4.62(+4.10%) |
Jun 05, 2023 | 113.62 | 114.02 | 110.72 | 112.70 | 531,621 | -2.08(-1.81%) |
Jun 02, 2023 | 117.35 | 117.35 | 112.02 | 114.78 | 821,194 | +1.22(+1.07%) |