Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 124.30 | 128.09 | 124.30 | 127.36 | 255,274 | +2.16(+1.72%) |
Aug 30, 2023 | 125.80 | 127.02 | 124.15 | 125.21 | 318,347 | -1.53(-1.21%) |
Aug 29, 2023 | 125.39 | 127.99 | 124.91 | 126.74 | 273,546 | +1.58(+1.26%) |
Aug 28, 2023 | 123.29 | 125.25 | 122.26 | 125.16 | 417,318 | +2.97(+2.43%) |
Aug 25, 2023 | 122.82 | 123.17 | 119.14 | 122.19 | 505,252 | -0.38(-0.31%) |
Aug 24, 2023 | 126.11 | 126.11 | 122.28 | 122.57 | 385,013 | -3.99(-3.16%) |
Aug 23, 2023 | 127.16 | 127.85 | 125.58 | 126.56 | 547,860 | -1.16(-0.91%) |
Aug 22, 2023 | 127.52 | 129.26 | 126.63 | 127.72 | 253,379 | +1.29(+1.02%) |
Aug 21, 2023 | 126.31 | 127.30 | 125.23 | 126.44 | 128,508 | +0.37(+0.29%) |
Aug 18, 2023 | 125.41 | 126.57 | 123.67 | 126.07 | 354,863 | -0.41(-0.32%) |
Aug 17, 2023 | 128.70 | 128.70 | 126.13 | 126.47 | 487,881 | +0.08(+0.06%) |
Aug 16, 2023 | 125.90 | 128.69 | 125.32 | 126.40 | 261,166 | +0.51(+0.41%) |
Aug 15, 2023 | 128.55 | 128.62 | 125.43 | 125.89 | 302,132 | -2.71(-2.11%) |
Aug 14, 2023 | 127.13 | 128.68 | 124.17 | 128.59 | 251,099 | +1.31(+1.03%) |
Aug 11, 2023 | 127.94 | 128.56 | 126.50 | 127.29 | 261,374 | -0.90(-0.70%) |
Aug 10, 2023 | 130.99 | 131.97 | 127.45 | 128.19 | 359,096 | -2.32(-1.78%) |
Aug 09, 2023 | 126.87 | 132.08 | 126.63 | 130.51 | 566,987 | +3.78(+2.99%) |
Aug 08, 2023 | 124.67 | 126.87 | 123.58 | 126.72 | 230,452 | +0.96(+0.76%) |
Aug 07, 2023 | 125.53 | 126.09 | 124.17 | 125.77 | 171,715 | +0.46(+0.37%) |
Aug 04, 2023 | 123.25 | 126.80 | 123.07 | 125.30 | 321,420 | +2.86(+2.33%) |
Aug 03, 2023 | 119.69 | 123.42 | 119.28 | 122.44 | 337,827 | +2.02(+1.67%) |
Aug 02, 2023 | 122.49 | 122.77 | 118.78 | 120.43 | 516,804 | -2.61(-2.12%) |
Aug 01, 2023 | 121.12 | 123.26 | 119.93 | 123.04 | 501,465 | +1.50(+1.23%) |
Jul 31, 2023 | 118.38 | 122.34 | 118.38 | 121.55 | 554,085 | +4.39(+3.75%) |
Jul 28, 2023 | 116.89 | 117.77 | 113.49 | 117.15 | 565,891 | +1.18(+1.02%) |
Jul 27, 2023 | 105.99 | 117.15 | 105.53 | 115.97 | 897,015 | +1.79(+1.57%) |
Jul 26, 2023 | 113.08 | 115.18 | 113.04 | 114.18 | 398,408 | -0.55(-0.48%) |
Jul 25, 2023 | 115.45 | 116.87 | 114.48 | 114.73 | 392,688 | +0.35(+0.31%) |
Jul 24, 2023 | 113.14 | 115.33 | 111.59 | 114.38 | 259,249 | +1.72(+1.53%) |
Jul 21, 2023 | 112.38 | 113.17 | 110.66 | 112.66 | 390,332 | +0.95(+0.85%) |
Jul 20, 2023 | 107.17 | 111.87 | 107.13 | 111.71 | 386,218 | +5.12(+4.80%) |
Jul 19, 2023 | 106.58 | 107.36 | 105.64 | 106.59 | 251,516 | +0.67(+0.63%) |
Jul 18, 2023 | 105.41 | 107.25 | 105.41 | 105.92 | 188,396 | +0.94(+0.89%) |
Jul 17, 2023 | 102.86 | 106.14 | 102.76 | 104.98 | 242,425 | +1.71(+1.66%) |
Jul 14, 2023 | 106.79 | 107.02 | 102.44 | 103.27 | 439,668 | -4.32(-4.01%) |
Jul 13, 2023 | 107.31 | 108.08 | 105.95 | 107.59 | 347,105 | +0.49(+0.46%) |
Jul 12, 2023 | 110.21 | 111.07 | 107.03 | 107.09 | 300,360 | -1.16(-1.07%) |
Jul 11, 2023 | 107.41 | 109.10 | 107.25 | 108.25 | 245,075 | +1.01(+0.94%) |
Jul 10, 2023 | 106.68 | 109.09 | 106.18 | 107.24 | 243,366 | -0.59(-0.54%) |
Jul 07, 2023 | 105.30 | 109.19 | 105.30 | 107.82 | 215,474 | +2.53(+2.40%) |
Jul 06, 2023 | 105.96 | 107.82 | 104.16 | 105.30 | 286,005 | -1.90(-1.78%) |
Jul 05, 2023 | 108.39 | 109.28 | 106.59 | 107.20 | 337,401 | -1.17(-1.08%) |
Jul 03, 2023 | 106.84 | 109.38 | 106.84 | 108.37 | 155,057 | +1.67(+1.56%) |
Jun 30, 2023 | 107.48 | 108.51 | 106.55 | 106.71 | 285,257 | -1.05(-0.98%) |
Jun 29, 2023 | 105.48 | 109.39 | 105.48 | 107.76 | 195,132 | +2.20(+2.08%) |
Jun 28, 2023 | 105.39 | 106.15 | 104.33 | 105.56 | 185,186 | -0.85(-0.80%) |
Jun 27, 2023 | 106.16 | 108.00 | 105.22 | 106.41 | 295,910 | +0.47(+0.45%) |
Jun 26, 2023 | 105.51 | 107.55 | 105.40 | 105.94 | 410,306 | +0.44(+0.42%) |
Jun 23, 2023 | 108.31 | 110.21 | 105.28 | 105.50 | 1,660,792 | -4.49(-4.09%) |
Jun 22, 2023 | 112.18 | 112.23 | 108.55 | 109.99 | 243,737 | -2.73(-2.42%) |
Jun 21, 2023 | 108.67 | 113.14 | 108.67 | 112.72 | 533,533 | +3.68(+3.38%) |
Jun 20, 2023 | 105.81 | 109.27 | 104.57 | 109.03 | 363,561 | +2.21(+2.07%) |
Jun 16, 2023 | 108.13 | 108.13 | 106.08 | 106.82 | 785,081 | -0.59(-0.55%) |
Jun 15, 2023 | 103.79 | 108.22 | 103.72 | 107.41 | 533,510 | +4.19(+4.06%) |
Jun 14, 2023 | 103.38 | 105.03 | 102.34 | 103.22 | 384,868 | +1.53(+1.51%) |
Jun 13, 2023 | 102.72 | 104.67 | 101.47 | 101.68 | 355,551 | -0.17(-0.17%) |
Jun 12, 2023 | 104.50 | 104.50 | 101.62 | 101.85 | 398,376 | -3.69(-3.50%) |
Jun 09, 2023 | 105.50 | 106.52 | 104.51 | 105.54 | 624,338 | +0.03(+0.03%) |
Jun 08, 2023 | 109.72 | 110.19 | 105.31 | 105.51 | 455,870 | -3.65(-3.35%) |
Jun 07, 2023 | 105.63 | 110.21 | 105.51 | 109.17 | 518,686 | +4.44(+4.24%) |
Jun 06, 2023 | 103.62 | 106.49 | 103.62 | 104.73 | 700,014 | +0.62(+0.60%) |
Jun 05, 2023 | 104.30 | 105.23 | 102.53 | 104.10 | 470,958 | +0.09(+0.09%) |
Jun 02, 2023 | 101.33 | 104.84 | 101.05 | 104.01 | 564,155 | +4.46(+4.48%) |