Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 141.63 | 141.70 | 141.01 | 141.01 | 1,117 | -0.15(-0.10%) |
Aug 30, 2023 | 141.16 | 141.16 | 141.16 | 141.16 | 403 | +0.28(+0.20%) |
Aug 29, 2023 | 138.52 | 140.88 | 138.52 | 140.88 | 1,209 | +1.73(+1.24%) |
Aug 28, 2023 | 139.25 | 139.25 | 139.15 | 139.15 | 370 | +1.03(+0.74%) |
Aug 25, 2023 | 137.58 | 138.12 | 137.58 | 138.12 | 244 | +0.97(+0.71%) |
Aug 24, 2023 | 138.65 | 138.65 | 137.16 | 137.16 | 588 | -1.88(-1.35%) |
Aug 23, 2023 | 137.30 | 139.28 | 137.30 | 139.03 | 1,166 | +1.37(+1.00%) |
Aug 22, 2023 | 137.66 | 137.66 | 137.66 | 137.66 | 137 | -0.54(-0.39%) |
Aug 21, 2023 | 137.24 | 138.51 | 137.24 | 138.20 | 3,323 | +0.90(+0.65%) |
Aug 18, 2023 | 137.70 | 137.70 | 137.14 | 137.30 | 2,061 | -0.31(-0.22%) |
Aug 17, 2023 | 138.08 | 138.49 | 137.61 | 137.61 | 1,735 | -0.89(-0.64%) |
Aug 16, 2023 | 138.90 | 138.91 | 138.50 | 138.50 | 507 | -0.98(-0.70%) |
Aug 15, 2023 | 139.87 | 140.34 | 139.48 | 139.48 | 1,430 | -1.54(-1.09%) |
Aug 14, 2023 | 140.40 | 141.09 | 140.40 | 141.02 | 3,576 | +0.08(+0.05%) |
Aug 11, 2023 | 140.92 | 141.04 | 140.87 | 140.94 | 1,018 | -0.35(-0.25%) |
Aug 10, 2023 | 141.91 | 142.31 | 141.29 | 141.29 | 499 | +0.23(+0.16%) |
Aug 09, 2023 | 141.61 | 141.61 | 141.06 | 141.06 | 6,391 | -0.54(-0.38%) |
Aug 08, 2023 | 140.59 | 141.60 | 140.49 | 141.60 | 957 | -0.57(-0.40%) |
Aug 07, 2023 | 141.17 | 142.17 | 141.17 | 142.17 | 1,144 | +1.25(+0.89%) |
Aug 04, 2023 | 141.99 | 141.99 | 140.92 | 140.92 | 158 | -0.23(-0.16%) |
Aug 03, 2023 | 140.36 | 141.60 | 140.36 | 141.15 | 880 | -0.23(-0.16%) |
Aug 02, 2023 | 143.00 | 143.00 | 141.38 | 141.38 | 983 | -2.35(-1.63%) |
Aug 01, 2023 | 143.62 | 143.95 | 143.42 | 143.72 | 4,381 | -0.67(-0.46%) |
Jul 31, 2023 | 144.72 | 144.72 | 144.40 | 144.40 | 1,532 | +0.08(+0.05%) |
Jul 28, 2023 | 144.24 | 144.33 | 144.21 | 144.32 | 895 | +1.19(+0.83%) |
Jul 27, 2023 | 144.50 | 144.70 | 143.13 | 143.13 | 687 | -0.36(-0.25%) |
Jul 26, 2023 | 143.76 | 143.76 | 143.36 | 143.49 | 540 | -0.24(-0.17%) |
Jul 25, 2023 | 143.25 | 143.73 | 143.25 | 143.73 | 565 | +0.53(+0.37%) |
Jul 24, 2023 | 142.73 | 143.47 | 142.73 | 143.20 | 870 | +0.13(+0.09%) |
Jul 21, 2023 | 143.03 | 143.17 | 143.03 | 143.07 | 1,018 | +0.28(+0.19%) |
Jul 20, 2023 | 143.27 | 143.27 | 142.56 | 142.79 | 641 | -0.79(-0.55%) |
Jul 19, 2023 | 143.28 | 143.58 | 143.28 | 143.58 | 611 | +0.23(+0.16%) |
Jul 18, 2023 | 143.35 | 143.35 | 143.35 | 143.35 | 87 | +0.94(+0.66%) |
Jul 17, 2023 | 142.41 | 142.41 | 142.41 | 142.41 | 62 | +0.18(+0.12%) |
Jul 14, 2023 | 142.20 | 142.38 | 142.20 | 142.23 | 1,060 | -0.28(-0.20%) |
Jul 13, 2023 | 142.51 | 142.51 | 142.51 | 142.51 | 216 | +1.67(+1.18%) |
Jul 12, 2023 | 140.84 | 141.08 | 140.84 | 140.84 | 644 | +1.73(+1.25%) |
Jul 11, 2023 | 138.09 | 139.11 | 138.09 | 139.11 | 257 | +0.92(+0.67%) |
Jul 10, 2023 | 137.15 | 138.19 | 137.15 | 138.19 | 777 | +0.36(+0.26%) |
Jul 07, 2023 | 137.16 | 138.95 | 137.16 | 137.83 | 1,261 | +0.13(+0.09%) |
Jul 06, 2023 | 136.96 | 137.84 | 136.96 | 137.70 | 15,879 | -1.78(-1.28%) |
Jul 05, 2023 | 138.64 | 139.87 | 138.64 | 139.48 | 59,250 | -0.54(-0.39%) |
Jul 03, 2023 | 140.21 | 140.21 | 140.03 | 140.03 | 786 | -0.19(-0.13%) |
Jun 30, 2023 | 138.96 | 140.28 | 138.96 | 140.21 | 991 | +1.75(+1.27%) |
Jun 29, 2023 | 138.48 | 138.48 | 138.46 | 138.46 | 360 | +0.29(+0.21%) |
Jun 28, 2023 | 138.10 | 138.17 | 138.10 | 138.17 | 282 | -0.13(-0.09%) |
Jun 27, 2023 | 136.70 | 138.30 | 136.70 | 138.30 | 439 | +1.25(+0.91%) |
Jun 26, 2023 | 136.59 | 137.70 | 136.59 | 137.05 | 2,658 | -0.26(-0.19%) |
Jun 23, 2023 | 137.61 | 137.61 | 136.84 | 137.31 | 1,290 | -1.32(-0.96%) |
Jun 22, 2023 | 137.69 | 138.63 | 137.69 | 138.63 | 836 | -0.08(-0.06%) |
Jun 21, 2023 | 138.65 | 138.72 | 138.65 | 138.72 | 199 | -0.65(-0.47%) |
Jun 20, 2023 | 139.29 | 139.50 | 138.84 | 139.37 | 5,114 | -1.05(-0.75%) |
Jun 16, 2023 | 141.08 | 141.08 | 140.42 | 140.42 | 502 | -1.56(-1.10%) |