Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 120.99 | 121.52 | 119.45 | 119.72 | 886,005 | -1.30(-1.08%) |
Aug 30, 2023 | 121.24 | 121.55 | 120.46 | 121.02 | 407,000 | +0.33(+0.28%) |
Aug 29, 2023 | 120.69 | 121.02 | 119.83 | 120.69 | 569,019 | +0.04(+0.03%) |
Aug 28, 2023 | 121.80 | 122.14 | 120.17 | 120.65 | 477,993 | -0.58(-0.48%) |
Aug 25, 2023 | 122.59 | 122.59 | 121.08 | 121.22 | 720,334 | -0.77(-0.63%) |
Aug 24, 2023 | 121.07 | 123.52 | 120.77 | 122.00 | 754,354 | +0.82(+0.68%) |
Aug 23, 2023 | 119.23 | 121.21 | 118.36 | 121.17 | 616,942 | +2.90(+2.46%) |
Aug 22, 2023 | 117.59 | 118.39 | 116.72 | 118.27 | 477,702 | +1.31(+1.12%) |
Aug 21, 2023 | 118.02 | 118.22 | 115.97 | 116.96 | 548,256 | -1.33(-1.12%) |
Aug 18, 2023 | 117.31 | 118.43 | 117.05 | 118.29 | 408,396 | +0.51(+0.43%) |
Aug 17, 2023 | 118.50 | 119.41 | 117.70 | 117.78 | 440,700 | -0.82(-0.69%) |
Aug 16, 2023 | 119.43 | 120.30 | 118.07 | 118.60 | 657,044 | -0.93(-0.78%) |
Aug 15, 2023 | 120.70 | 121.27 | 119.28 | 119.53 | 633,701 | -1.56(-1.29%) |
Aug 14, 2023 | 122.30 | 122.45 | 120.63 | 121.10 | 670,265 | -1.52(-1.24%) |
Aug 11, 2023 | 122.36 | 123.57 | 122.21 | 122.61 | 584,212 | -0.37(-0.30%) |
Aug 10, 2023 | 124.60 | 125.53 | 122.38 | 122.98 | 670,636 | -1.45(-1.16%) |
Aug 09, 2023 | 124.08 | 124.99 | 123.45 | 124.43 | 375,805 | +0.23(+0.19%) |
Aug 08, 2023 | 125.58 | 125.83 | 122.95 | 124.20 | 528,544 | -2.21(-1.75%) |
Aug 07, 2023 | 125.14 | 126.62 | 124.42 | 126.41 | 581,131 | +1.27(+1.02%) |
Aug 04, 2023 | 126.83 | 127.57 | 124.53 | 125.14 | 1,088,963 | -1.68(-1.33%) |
Aug 03, 2023 | 125.86 | 126.92 | 124.56 | 126.82 | 1,004,120 | +0.11(+0.09%) |
Aug 02, 2023 | 126.89 | 127.53 | 125.68 | 126.71 | 715,552 | -0.34(-0.27%) |
Aug 01, 2023 | 126.44 | 127.83 | 124.39 | 127.05 | 1,105,031 | -0.37(-0.29%) |
Jul 31, 2023 | 128.76 | 129.71 | 127.28 | 127.42 | 1,342,921 | -1.17(-0.91%) |
Jul 28, 2023 | 130.41 | 131.26 | 127.62 | 128.60 | 1,113,724 | -0.71(-0.55%) |
Jul 27, 2023 | 133.97 | 133.97 | 129.06 | 129.31 | 1,674,212 | -8.74(-6.33%) |
Jul 26, 2023 | 136.28 | 138.40 | 136.28 | 138.05 | 729,551 | +2.06(+1.52%) |
Jul 25, 2023 | 137.20 | 137.76 | 135.66 | 135.99 | 672,351 | -1.16(-0.85%) |
Jul 24, 2023 | 136.73 | 137.78 | 136.22 | 137.15 | 491,028 | +0.50(+0.37%) |
Jul 21, 2023 | 135.93 | 137.47 | 135.13 | 136.66 | 643,430 | +1.54(+1.14%) |
Jul 20, 2023 | 132.18 | 135.29 | 131.91 | 135.11 | 1,068,378 | +3.22(+2.44%) |
Jul 19, 2023 | 129.38 | 131.95 | 128.68 | 131.89 | 735,256 | +3.43(+2.67%) |
Jul 18, 2023 | 130.28 | 130.53 | 127.09 | 128.46 | 701,617 | -2.05(-1.57%) |
Jul 17, 2023 | 132.42 | 132.66 | 130.40 | 130.51 | 662,492 | -2.06(-1.56%) |
Jul 14, 2023 | 133.05 | 133.19 | 131.44 | 132.58 | 351,813 | -0.69(-0.52%) |
Jul 13, 2023 | 133.01 | 133.28 | 131.06 | 133.27 | 413,604 | +0.59(+0.44%) |
Jul 12, 2023 | 132.41 | 135.04 | 131.27 | 132.68 | 767,307 | +2.98(+2.30%) |
Jul 11, 2023 | 129.30 | 129.73 | 128.08 | 129.70 | 881,834 | +0.77(+0.60%) |
Jul 10, 2023 | 128.06 | 129.77 | 127.22 | 128.93 | 461,580 | +0.03(+0.02%) |
Jul 07, 2023 | 128.46 | 129.59 | 127.82 | 128.90 | 486,013 | -0.36(-0.28%) |
Jul 06, 2023 | 126.19 | 129.56 | 123.73 | 129.26 | 562,079 | +1.12(+0.87%) |
Jul 05, 2023 | 128.16 | 130.01 | 126.88 | 128.15 | 745,941 | -0.83(-0.64%) |
Jul 03, 2023 | 127.52 | 130.20 | 126.71 | 128.98 | 277,123 | +1.40(+1.10%) |
Jun 30, 2023 | 126.93 | 127.88 | 125.34 | 127.58 | 1,260,530 | +1.85(+1.47%) |
Jun 29, 2023 | 124.96 | 126.12 | 124.54 | 125.73 | 443,494 | +0.29(+0.23%) |
Jun 28, 2023 | 125.73 | 126.39 | 124.22 | 125.44 | 686,039 | -0.40(-0.32%) |
Jun 27, 2023 | 124.47 | 125.98 | 123.48 | 125.84 | 546,561 | +1.97(+1.59%) |
Jun 26, 2023 | 121.15 | 124.56 | 121.15 | 123.86 | 524,197 | +2.38(+1.96%) |
Jun 23, 2023 | 125.14 | 125.48 | 121.29 | 121.49 | 1,199,735 | -3.69(-2.95%) |
Jun 22, 2023 | 128.56 | 128.56 | 123.56 | 125.18 | 516,836 | -3.01(-2.35%) |
Jun 21, 2023 | 128.91 | 129.05 | 127.52 | 128.19 | 744,739 | -1.48(-1.15%) |
Jun 20, 2023 | 129.84 | 130.43 | 128.40 | 129.67 | 659,924 | -1.27(-0.97%) |
Jun 16, 2023 | 130.34 | 131.65 | 129.91 | 130.94 | 1,143,328 | +0.93(+0.72%) |