Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 115.66 | 116.58 | 115.66 | 116.14 | 31,979 | +0.73(+0.63%) |
Aug 30, 2023 | 114.37 | 115.58 | 114.18 | 115.41 | 52,617 | +0.87(+0.76%) |
Aug 29, 2023 | 112.02 | 114.55 | 112.02 | 114.54 | 135,247 | +2.33(+2.08%) |
Aug 28, 2023 | 112.15 | 112.71 | 111.93 | 112.21 | 32,787 | +0.85(+0.76%) |
Aug 25, 2023 | 110.32 | 111.74 | 109.33 | 111.36 | 36,537 | +1.20(+1.09%) |
Aug 24, 2023 | 113.94 | 113.94 | 110.14 | 110.16 | 54,558 | -2.55(-2.26%) |
Aug 23, 2023 | 110.91 | 113.04 | 110.90 | 112.70 | 21,590 | +1.91(+1.73%) |
Aug 22, 2023 | 111.82 | 111.99 | 110.61 | 110.79 | 23,806 | -0.06(-0.05%) |
Aug 21, 2023 | 110.00 | 111.09 | 109.73 | 110.85 | 29,547 | +1.64(+1.51%) |
Aug 18, 2023 | 107.47 | 109.51 | 107.34 | 109.21 | 21,776 | +0.50(+0.46%) |
Aug 17, 2023 | 110.36 | 110.36 | 108.57 | 108.71 | 55,436 | -1.37(-1.24%) |
Aug 16, 2023 | 110.94 | 111.34 | 110.06 | 110.08 | 26,910 | -1.22(-1.10%) |
Aug 15, 2023 | 111.99 | 112.06 | 111.07 | 111.30 | 61,359 | -1.19(-1.05%) |
Aug 14, 2023 | 110.78 | 112.48 | 110.78 | 112.48 | 52,060 | +1.30(+1.17%) |
Aug 11, 2023 | 111.06 | 111.81 | 111.02 | 111.18 | 68,687 | -0.81(-0.72%) |
Aug 10, 2023 | 112.84 | 113.59 | 111.23 | 111.99 | 60,873 | +0.24(+0.21%) |
Aug 09, 2023 | 113.28 | 113.28 | 111.55 | 111.75 | 17,510 | -1.25(-1.11%) |
Aug 08, 2023 | 113.23 | 113.28 | 111.70 | 113.00 | 101,810 | -2.07(-1.80%) |
Aug 07, 2023 | 114.81 | 115.18 | 114.23 | 115.08 | 16,831 | +0.66(+0.58%) |
Aug 04, 2023 | 115.45 | 116.04 | 114.19 | 114.42 | 21,175 | -0.86(-0.75%) |
Aug 03, 2023 | 114.77 | 115.62 | 114.34 | 115.28 | 30,999 | -0.50(-0.43%) |
Aug 02, 2023 | 117.72 | 117.73 | 114.99 | 115.77 | 43,875 | -3.28(-2.75%) |
Aug 01, 2023 | 118.51 | 119.17 | 118.09 | 119.05 | 60,581 | -0.56(-0.47%) |
Jul 31, 2023 | 118.56 | 119.63 | 118.56 | 119.61 | 26,866 | +1.56(+1.32%) |
Jul 28, 2023 | 117.81 | 118.25 | 117.56 | 118.04 | 19,807 | +1.70(+1.46%) |
Jul 27, 2023 | 118.68 | 119.09 | 115.82 | 116.34 | 23,391 | -0.45(-0.38%) |
Jul 26, 2023 | 116.87 | 117.26 | 116.16 | 116.79 | 22,206 | -0.93(-0.79%) |
Jul 25, 2023 | 116.56 | 118.19 | 116.56 | 117.71 | 22,827 | +1.50(+1.29%) |
Jul 24, 2023 | 116.51 | 116.95 | 115.65 | 116.21 | 71,199 | -0.05(-0.04%) |
Jul 21, 2023 | 117.45 | 117.45 | 116.14 | 116.26 | 14,766 | -0.10(-0.09%) |
Jul 20, 2023 | 118.59 | 118.61 | 116.15 | 116.36 | 18,383 | -3.46(-2.88%) |
Jul 19, 2023 | 120.86 | 121.04 | 119.42 | 119.82 | 36,479 | -0.70(-0.58%) |
Jul 18, 2023 | 119.57 | 120.71 | 119.11 | 120.52 | 33,811 | +0.79(+0.66%) |
Jul 17, 2023 | 117.52 | 120.06 | 117.52 | 119.73 | 29,930 | +2.09(+1.78%) |
Jul 14, 2023 | 119.06 | 119.27 | 117.38 | 117.63 | 68,541 | -1.30(-1.09%) |
Jul 13, 2023 | 117.42 | 119.07 | 117.42 | 118.93 | 21,300 | +2.47(+2.12%) |
Jul 12, 2023 | 117.36 | 117.36 | 115.60 | 116.46 | 33,245 | +0.53(+0.46%) |
Jul 11, 2023 | 115.27 | 115.96 | 114.86 | 115.93 | 12,422 | +1.08(+0.94%) |
Jul 10, 2023 | 112.67 | 114.86 | 112.67 | 114.85 | 34,330 | +2.08(+1.85%) |
Jul 07, 2023 | 112.61 | 113.99 | 112.61 | 112.76 | 19,936 | +0.17(+0.15%) |
Jul 06, 2023 | 112.19 | 112.59 | 111.38 | 112.59 | 26,654 | -1.30(-1.14%) |
Jul 05, 2023 | 114.08 | 114.19 | 113.66 | 113.89 | 30,363 | -0.86(-0.75%) |
Jul 03, 2023 | 114.62 | 114.75 | 113.98 | 114.75 | 108,919 | +0.17(+0.15%) |
Jun 30, 2023 | 114.25 | 115.15 | 114.25 | 114.58 | 67,458 | +1.55(+1.37%) |
Jun 29, 2023 | 112.69 | 113.13 | 112.33 | 113.03 | 20,919 | +0.55(+0.49%) |
Jun 28, 2023 | 111.59 | 112.98 | 111.47 | 112.47 | 21,302 | +0.13(+0.11%) |
Jun 27, 2023 | 110.11 | 112.61 | 110.08 | 112.35 | 22,815 | +2.33(+2.12%) |
Jun 26, 2023 | 110.24 | 111.63 | 110.01 | 110.01 | 60,775 | -0.05(-0.05%) |
Jun 23, 2023 | 110.12 | 110.57 | 109.81 | 110.06 | 29,726 | -1.38(-1.24%) |
Jun 22, 2023 | 110.47 | 111.51 | 110.17 | 111.45 | 32,471 | +0.52(+0.47%) |
Jun 21, 2023 | 112.54 | 112.62 | 110.91 | 110.93 | 15,534 | -2.16(-1.91%) |
Jun 20, 2023 | 113.17 | 113.67 | 112.20 | 113.09 | 58,111 | -0.56(-0.49%) |
Jun 16, 2023 | 115.23 | 115.23 | 113.45 | 113.65 | 15,237 | -0.75(-0.65%) |
Jun 15, 2023 | 112.53 | 114.66 | 112.53 | 114.39 | 35,559 | +0.99(+0.87%) |
Jun 14, 2023 | 112.57 | 113.58 | 112.14 | 113.41 | 26,322 | +0.65(+0.57%) |
Jun 13, 2023 | 112.45 | 112.81 | 111.60 | 112.76 | 57,779 | +1.69(+1.52%) |
Jun 12, 2023 | 109.30 | 111.07 | 109.30 | 111.07 | 39,468 | +2.45(+2.26%) |
Jun 09, 2023 | 108.90 | 109.83 | 108.19 | 108.62 | 44,321 | +0.18(+0.17%) |
Jun 08, 2023 | 108.06 | 108.62 | 107.67 | 108.44 | 57,078 | +0.36(+0.33%) |
Jun 07, 2023 | 109.26 | 109.94 | 107.65 | 108.08 | 76,196 | -0.89(-0.81%) |
Jun 06, 2023 | 107.42 | 109.45 | 107.42 | 108.97 | 86,668 | +1.05(+0.97%) |
Jun 05, 2023 | 108.25 | 108.46 | 107.17 | 107.92 | 65,787 | -0.73(-0.67%) |
Jun 02, 2023 | 108.40 | 108.92 | 107.61 | 108.65 | 21,719 | +1.19(+1.10%) |