Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 122.88 | 123.64 | 121.45 | 121.74 | 2,154,003 | -1.24(-1.01%) |
Aug 30, 2023 | 122.99 | 123.47 | 122.77 | 122.98 | 1,679,238 | +0.32(+0.26%) |
Aug 29, 2023 | 122.05 | 122.94 | 121.77 | 122.66 | 2,253,411 | +0.64(+0.52%) |
Aug 28, 2023 | 121.02 | 122.02 | 120.86 | 122.02 | 1,520,995 | +1.00(+0.83%) |
Aug 25, 2023 | 122.70 | 124.05 | 120.54 | 121.02 | 2,058,464 | -1.60(-1.30%) |
Aug 24, 2023 | 120.52 | 123.06 | 120.52 | 122.62 | 2,978,316 | +2.36(+1.96%) |
Aug 23, 2023 | 120.10 | 121.02 | 119.86 | 120.26 | 3,818,949 | +0.55(+0.46%) |
Aug 22, 2023 | 121.43 | 121.62 | 119.64 | 119.71 | 4,165,009 | -1.53(-1.26%) |
Aug 21, 2023 | 121.68 | 122.27 | 121.03 | 121.24 | 5,630,388 | -0.23(-0.19%) |
Aug 18, 2023 | 122.00 | 122.34 | 121.47 | 121.47 | 3,516,139 | -1.02(-0.83%) |
Aug 17, 2023 | 123.97 | 125.71 | 122.49 | 122.49 | 3,414,808 | -0.93(-0.75%) |
Aug 16, 2023 | 123.70 | 124.40 | 123.17 | 123.42 | 3,557,642 | -0.62(-0.50%) |
Aug 15, 2023 | 126.00 | 126.21 | 123.89 | 124.04 | 3,587,561 | -2.83(-2.23%) |
Aug 14, 2023 | 127.42 | 127.52 | 126.30 | 126.87 | 3,640,870 | -0.70(-0.55%) |
Aug 11, 2023 | 127.63 | 128.11 | 127.27 | 127.57 | 2,229,493 | -0.13(-0.10%) |
Aug 10, 2023 | 128.00 | 128.80 | 127.65 | 127.70 | 4,102,751 | +0.22(+0.17%) |
Aug 09, 2023 | 127.56 | 127.79 | 127.13 | 127.48 | 1,978,977 | +0.00(+0.00%) |
Aug 08, 2023 | 127.70 | 127.81 | 126.89 | 127.48 | 3,942,679 | -0.77(-0.60%) |
Aug 04, 2023 | 128.25 | 0 | +0.55(+0.43%) | |||
Aug 03, 2023 | 127.94 | 128.04 | 127.30 | 127.70 | 1,979,027 | -0.79(-0.61%) |
Aug 02, 2023 | 128.87 | 129.35 | 128.10 | 128.49 | 4,408,173 | -1.18(-0.91%) |
Aug 01, 2023 | 130.39 | 130.50 | 129.11 | 129.67 | 7,880,373 | -1.06(-0.81%) |
Jul 31, 2023 | 130.37 | 131.34 | 130.24 | 130.73 | 3,066,869 | +0.42(+0.32%) |
Jul 28, 2023 | 131.05 | 131.45 | 130.31 | 130.31 | 5,712,939 | +0.15(+0.12%) |
Jul 27, 2023 | 130.53 | 131.13 | 129.91 | 130.16 | 6,247,004 | -0.01(-0.01%) |
Jul 26, 2023 | 129.99 | 130.75 | 129.43 | 130.17 | 9,827,892 | +0.16(+0.12%) |
Jul 25, 2023 | 131.10 | 131.14 | 129.22 | 130.01 | 10,274,489 | -2.05(-1.55%) |
Jul 24, 2023 | 130.99 | 132.70 | 130.85 | 132.06 | 2,970,264 | +1.03(+0.79%) |
Jul 21, 2023 | 130.49 | 131.17 | 130.25 | 131.03 | 10,349,633 | +0.60(+0.46%) |
Jul 20, 2023 | 130.25 | 130.52 | 130.12 | 130.43 | 5,410,157 | +0.26(+0.20%) |
Jul 19, 2023 | 129.59 | 130.46 | 128.91 | 130.17 | 12,686,456 | +0.51(+0.39%) |
Jul 18, 2023 | 129.61 | 130.28 | 129.14 | 129.66 | 9,988,856 | +0.59(+0.46%) |
Jul 17, 2023 | 128.23 | 129.16 | 127.74 | 129.07 | 4,693,889 | +0.95(+0.74%) |
Jul 14, 2023 | 128.00 | 128.63 | 127.90 | 128.12 | 5,526,699 | +0.70(+0.55%) |
Jul 13, 2023 | 126.24 | 127.87 | 126.18 | 127.42 | 5,820,189 | +1.34(+1.06%) |
Jul 12, 2023 | 126.74 | 126.74 | 125.39 | 126.08 | 5,612,494 | +0.24(+0.19%) |
Jul 11, 2023 | 125.40 | 125.85 | 125.05 | 125.84 | 5,230,667 | +0.57(+0.46%) |
Jul 10, 2023 | 125.40 | 125.74 | 125.12 | 125.27 | 2,934,974 | -0.25(-0.20%) |
Jul 07, 2023 | 125.01 | 126.07 | 124.78 | 125.52 | 4,305,251 | +0.01(+0.01%) |
Jul 06, 2023 | 126.34 | 126.35 | 125.14 | 125.51 | 3,768,968 | -1.57(-1.24%) |
Jul 05, 2023 | 126.59 | 127.38 | 126.11 | 127.08 | 4,277,872 | +0.36(+0.28%) |
Jul 04, 2023 | 126.60 | 127.25 | 126.06 | 126.72 | 1,749,031 | +0.20(+0.16%) |
Jun 30, 2023 | 126.52 | 0 | +1.01(+0.80%) | |||
Jun 29, 2023 | 125.02 | 125.82 | 124.83 | 125.51 | 2,730,020 | +0.59(+0.47%) |
Jun 28, 2023 | 125.63 | 125.74 | 124.26 | 124.92 | 1,824,361 | -0.31(-0.25%) |
Jun 27, 2023 | 123.94 | 125.56 | 123.85 | 125.23 | 2,109,095 | +1.61(+1.30%) |
Jun 26, 2023 | 122.16 | 124.05 | 122.14 | 123.62 | 4,121,571 | +1.30(+1.06%) |
Jun 23, 2023 | 123.02 | 123.18 | 122.20 | 122.32 | 1,985,794 | -1.29(-1.04%) |
Jun 22, 2023 | 124.24 | 124.67 | 123.36 | 123.61 | 2,001,376 | -0.98(-0.79%) |
Jun 21, 2023 | 124.45 | 125.23 | 124.16 | 124.59 | 2,248,622 | -0.17(-0.14%) |
Jun 20, 2023 | 125.08 | 125.20 | 124.42 | 124.76 | 2,692,304 | -0.60(-0.48%) |
Jun 19, 2023 | 125.85 | 125.96 | 125.25 | 125.36 | 424,995 | -0.52(-0.41%) |
Jun 16, 2023 | 125.99 | 126.86 | 125.76 | 125.88 | 7,283,192 | +0.05(+0.04%) |