Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 122.07 | 122.61 | 121.48 | 121.50 | 62,200 | -0.23(-0.19%) |
Aug 30, 2023 | 120.86 | 122.41 | 120.86 | 121.73 | 43,455 | +0.85(+0.71%) |
Aug 29, 2023 | 119.78 | 121.00 | 119.27 | 120.88 | 23,918 | +0.66(+0.55%) |
Aug 28, 2023 | 118.86 | 120.32 | 118.68 | 120.22 | 61,748 | +1.84(+1.56%) |
Aug 25, 2023 | 118.43 | 118.94 | 117.22 | 118.38 | 40,504 | +0.39(+0.33%) |
Aug 24, 2023 | 120.25 | 120.25 | 117.99 | 117.99 | 39,650 | -2.72(-2.25%) |
Aug 23, 2023 | 120.03 | 121.20 | 120.03 | 120.71 | 80,176 | +0.74(+0.61%) |
Aug 22, 2023 | 119.70 | 120.14 | 118.86 | 119.97 | 49,068 | +0.80(+0.67%) |
Aug 21, 2023 | 118.95 | 119.61 | 118.74 | 119.17 | 48,577 | +0.40(+0.34%) |
Aug 18, 2023 | 116.78 | 119.31 | 116.53 | 118.78 | 56,655 | +1.13(+0.96%) |
Aug 17, 2023 | 119.21 | 119.28 | 117.64 | 117.64 | 56,651 | -1.17(-0.99%) |
Aug 16, 2023 | 118.78 | 119.66 | 118.66 | 118.82 | 68,026 | -0.38(-0.32%) |
Aug 15, 2023 | 120.83 | 121.06 | 119.19 | 119.19 | 50,650 | -2.19(-1.80%) |
Aug 14, 2023 | 121.28 | 121.83 | 121.25 | 121.38 | 50,246 | -0.28(-0.23%) |
Aug 11, 2023 | 121.41 | 121.66 | 120.74 | 121.66 | 26,249 | +0.51(+0.42%) |
Aug 10, 2023 | 122.16 | 122.87 | 120.86 | 121.15 | 40,825 | -0.83(-0.68%) |
Aug 09, 2023 | 122.56 | 123.03 | 121.44 | 121.98 | 65,952 | +0.29(+0.24%) |
Aug 08, 2023 | 121.77 | 122.08 | 121.12 | 121.69 | 36,392 | -1.14(-0.93%) |
Aug 07, 2023 | 122.29 | 122.87 | 122.01 | 122.84 | 37,315 | +1.26(+1.04%) |
Aug 04, 2023 | 121.52 | 122.90 | 121.52 | 121.57 | 58,950 | +1.05(+0.87%) |
Aug 03, 2023 | 121.02 | 121.02 | 119.89 | 120.53 | 52,479 | -0.55(-0.45%) |
Aug 02, 2023 | 122.97 | 123.43 | 120.82 | 121.08 | 73,039 | -3.37(-2.71%) |
Aug 01, 2023 | 124.18 | 124.82 | 123.88 | 124.45 | 78,796 | -0.04(-0.03%) |
Jul 31, 2023 | 122.85 | 124.49 | 122.85 | 124.49 | 73,740 | +2.17(+1.77%) |
Jul 28, 2023 | 122.14 | 122.66 | 121.87 | 122.32 | 30,310 | +0.99(+0.81%) |
Jul 27, 2023 | 122.91 | 122.91 | 121.00 | 121.33 | 39,591 | -1.05(-0.85%) |
Jul 26, 2023 | 121.70 | 122.68 | 121.53 | 122.38 | 47,317 | +0.89(+0.73%) |
Jul 25, 2023 | 120.38 | 121.54 | 119.42 | 121.49 | 101,757 | -0.22(-0.18%) |
Jul 24, 2023 | 121.61 | 122.06 | 121.47 | 121.71 | 54,099 | -0.06(-0.05%) |
Jul 21, 2023 | 122.85 | 123.03 | 121.77 | 121.77 | 26,434 | -0.76(-0.62%) |
Jul 20, 2023 | 121.44 | 122.70 | 121.44 | 122.53 | 77,542 | +1.16(+0.95%) |
Jul 19, 2023 | 122.23 | 122.60 | 120.78 | 121.37 | 65,060 | -0.60(-0.49%) |
Jul 18, 2023 | 121.79 | 122.91 | 121.17 | 121.97 | 50,106 | +0.31(+0.25%) |
Jul 17, 2023 | 120.50 | 122.03 | 120.23 | 121.66 | 45,838 | +1.17(+0.97%) |
Jul 14, 2023 | 122.31 | 122.31 | 120.10 | 120.50 | 37,210 | -1.81(-1.48%) |
Jul 13, 2023 | 122.16 | 122.83 | 121.91 | 122.31 | 44,028 | +0.36(+0.29%) |
Jul 12, 2023 | 123.23 | 123.37 | 121.68 | 121.95 | 61,428 | -0.28(-0.23%) |
Jul 11, 2023 | 121.29 | 122.33 | 120.74 | 122.23 | 96,263 | +1.17(+0.97%) |
Jul 10, 2023 | 119.60 | 121.06 | 119.25 | 121.06 | 54,462 | +1.48(+1.24%) |
Jul 07, 2023 | 119.56 | 120.59 | 119.12 | 119.57 | 31,931 | +0.18(+0.15%) |
Jul 06, 2023 | 120.00 | 120.50 | 118.53 | 119.39 | 41,273 | -1.49(-1.24%) |
Jul 05, 2023 | 120.55 | 121.20 | 119.93 | 120.89 | 77,506 | -0.08(-0.07%) |
Jul 03, 2023 | 120.76 | 121.06 | 120.34 | 120.97 | 32,751 | +0.02(+0.02%) |
Jun 30, 2023 | 121.54 | 121.54 | 120.56 | 120.94 | 29,905 | +0.11(+0.09%) |
Jun 29, 2023 | 119.78 | 121.54 | 119.71 | 120.84 | 38,892 | +1.16(+0.97%) |
Jun 28, 2023 | 119.39 | 119.68 | 119.02 | 119.68 | 74,412 | +0.88(+0.74%) |
Jun 27, 2023 | 117.26 | 118.92 | 117.05 | 118.80 | 62,313 | +1.82(+1.56%) |
Jun 26, 2023 | 117.14 | 117.43 | 116.45 | 116.97 | 37,114 | -0.29(-0.25%) |
Jun 23, 2023 | 118.66 | 118.66 | 117.05 | 117.26 | 40,648 | -2.46(-2.05%) |
Jun 22, 2023 | 120.80 | 120.80 | 119.44 | 119.72 | 133,627 | -2.33(-1.91%) |
Jun 21, 2023 | 120.87 | 122.37 | 120.26 | 122.05 | 51,699 | +1.00(+0.83%) |
Jun 20, 2023 | 119.62 | 121.30 | 119.62 | 121.05 | 61,456 | +1.34(+1.12%) |
Jun 16, 2023 | 120.77 | 121.77 | 119.14 | 119.71 | 67,863 | +0.53(+0.44%) |
Jun 15, 2023 | 118.56 | 119.42 | 118.26 | 119.18 | 54,704 | +0.46(+0.38%) |
Jun 14, 2023 | 119.72 | 119.73 | 118.35 | 118.72 | 81,430 | -0.72(-0.60%) |
Jun 13, 2023 | 119.14 | 120.26 | 118.66 | 119.44 | 77,983 | +0.50(+0.42%) |
Jun 12, 2023 | 118.03 | 119.11 | 117.67 | 118.94 | 95,687 | +1.03(+0.88%) |
Jun 09, 2023 | 118.56 | 118.58 | 117.40 | 117.91 | 51,471 | -0.53(-0.44%) |
Jun 08, 2023 | 117.29 | 118.56 | 117.29 | 118.44 | 55,843 | +0.83(+0.70%) |
Jun 07, 2023 | 115.67 | 117.70 | 115.67 | 117.61 | 69,846 | +2.15(+1.86%) |
Jun 06, 2023 | 113.69 | 115.61 | 113.69 | 115.46 | 70,799 | +1.63(+1.43%) |
Jun 05, 2023 | 114.50 | 114.94 | 113.46 | 113.83 | 148,616 | -0.78(-0.68%) |
Jun 02, 2023 | 112.96 | 115.06 | 112.88 | 114.61 | 115,931 | +2.48(+2.22%) |