Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 141.36 | 142.12 | 139.54 | 141.02 | 422,274 | -0.29(-0.21%) |
Aug 30, 2023 | 141.92 | 143.02 | 140.66 | 141.31 | 283,384 | +0.27(+0.19%) |
Aug 29, 2023 | 137.45 | 141.36 | 137.45 | 141.05 | 465,721 | +2.67(+1.93%) |
Aug 28, 2023 | 136.41 | 138.61 | 135.99 | 138.37 | 253,268 | +2.73(+2.01%) |
Aug 25, 2023 | 136.38 | 137.17 | 133.74 | 135.64 | 366,603 | -1.15(-0.84%) |
Aug 24, 2023 | 136.64 | 138.08 | 135.61 | 136.79 | 461,540 | -0.76(-0.56%) |
Aug 23, 2023 | 136.60 | 138.55 | 136.35 | 137.55 | 425,210 | +2.19(+1.62%) |
Aug 22, 2023 | 134.47 | 135.68 | 133.87 | 135.36 | 331,067 | +1.51(+1.13%) |
Aug 21, 2023 | 132.91 | 134.02 | 132.10 | 133.85 | 495,433 | +1.05(+0.79%) |
Aug 18, 2023 | 132.42 | 133.04 | 131.41 | 132.80 | 561,802 | -0.06(-0.04%) |
Aug 17, 2023 | 135.41 | 136.59 | 132.46 | 132.86 | 759,951 | -2.64(-1.95%) |
Aug 16, 2023 | 134.20 | 136.20 | 133.89 | 135.50 | 667,727 | +0.71(+0.52%) |
Aug 15, 2023 | 138.11 | 138.59 | 134.18 | 134.80 | 754,259 | -4.15(-2.99%) |
Aug 14, 2023 | 138.46 | 139.12 | 137.44 | 138.95 | 402,380 | -0.97(-0.69%) |
Aug 11, 2023 | 136.16 | 140.15 | 136.16 | 139.92 | 388,041 | +2.91(+2.12%) |
Aug 10, 2023 | 138.17 | 139.43 | 136.30 | 137.01 | 325,277 | +0.16(+0.11%) |
Aug 09, 2023 | 135.18 | 137.22 | 134.49 | 136.85 | 440,807 | +1.74(+1.29%) |
Aug 08, 2023 | 134.31 | 136.05 | 133.12 | 135.11 | 333,866 | -0.74(-0.55%) |
Aug 07, 2023 | 136.95 | 137.25 | 135.19 | 135.85 | 248,866 | -1.24(-0.91%) |
Aug 04, 2023 | 136.16 | 137.79 | 136.16 | 137.10 | 331,180 | +1.28(+0.94%) |
Aug 03, 2023 | 135.52 | 136.86 | 134.70 | 135.82 | 279,947 | +0.29(+0.22%) |
Aug 02, 2023 | 139.19 | 139.38 | 135.27 | 135.52 | 327,173 | -4.28(-3.06%) |
Aug 01, 2023 | 140.48 | 140.77 | 138.97 | 139.80 | 337,794 | -3.06(-2.14%) |
Jul 31, 2023 | 141.92 | 144.34 | 141.86 | 142.86 | 312,051 | +1.69(+1.19%) |
Jul 28, 2023 | 141.00 | 141.74 | 139.59 | 141.17 | 241,283 | +1.09(+0.78%) |
Jul 27, 2023 | 143.83 | 143.88 | 140.00 | 140.09 | 427,561 | -4.26(-2.95%) |
Jul 26, 2023 | 144.76 | 145.16 | 143.15 | 144.35 | 318,161 | -0.79(-0.55%) |
Jul 25, 2023 | 143.90 | 145.70 | 143.22 | 145.14 | 303,480 | +1.79(+1.25%) |
Jul 24, 2023 | 143.43 | 143.88 | 141.92 | 143.35 | 187,934 | -0.09(-0.06%) |
Jul 21, 2023 | 142.94 | 144.29 | 142.81 | 143.44 | 403,665 | -0.37(-0.26%) |
Jul 20, 2023 | 145.23 | 146.01 | 143.81 | 143.81 | 345,477 | -1.52(-1.05%) |
Jul 19, 2023 | 144.97 | 146.02 | 144.59 | 145.33 | 325,415 | +0.08(+0.05%) |
Jul 18, 2023 | 143.98 | 145.48 | 142.39 | 145.25 | 557,886 | +2.13(+1.49%) |
Jul 17, 2023 | 142.12 | 143.42 | 141.35 | 143.11 | 191,050 | +0.17(+0.12%) |
Jul 14, 2023 | 143.61 | 144.88 | 142.89 | 142.95 | 274,844 | -0.67(-0.46%) |
Jul 13, 2023 | 143.40 | 145.53 | 143.40 | 143.61 | 497,180 | +0.49(+0.34%) |
Jul 12, 2023 | 140.11 | 143.51 | 139.56 | 143.12 | 436,619 | +4.85(+3.51%) |
Jul 11, 2023 | 138.71 | 138.94 | 137.31 | 138.28 | 316,740 | +0.41(+0.30%) |
Jul 10, 2023 | 134.88 | 138.39 | 134.88 | 137.86 | 361,336 | +1.97(+1.45%) |
Jul 07, 2023 | 135.10 | 137.29 | 134.61 | 135.90 | 339,325 | +1.28(+0.95%) |
Jul 06, 2023 | 136.15 | 136.43 | 132.91 | 134.61 | 475,836 | -2.36(-1.72%) |
Jul 05, 2023 | 141.05 | 141.38 | 136.90 | 136.97 | 558,580 | -4.63(-3.27%) |
Jul 03, 2023 | 139.69 | 141.92 | 139.24 | 141.60 | 191,001 | +1.92(+1.37%) |
Jun 30, 2023 | 136.57 | 139.83 | 135.98 | 139.69 | 553,938 | +3.77(+2.78%) |
Jun 29, 2023 | 132.74 | 136.03 | 132.50 | 135.91 | 348,574 | +1.99(+1.48%) |
Jun 28, 2023 | 136.81 | 136.81 | 133.34 | 133.93 | 467,397 | -1.97(-1.45%) |
Jun 27, 2023 | 136.41 | 136.98 | 134.00 | 135.90 | 571,654 | -0.52(-0.38%) |
Jun 26, 2023 | 136.81 | 137.98 | 135.57 | 136.41 | 436,707 | +0.11(+0.08%) |
Jun 23, 2023 | 136.26 | 137.49 | 135.09 | 136.31 | 378,064 | +0.65(+0.48%) |
Jun 22, 2023 | 133.11 | 135.85 | 133.11 | 135.66 | 384,791 | +0.67(+0.49%) |
Jun 21, 2023 | 135.17 | 135.73 | 133.01 | 134.99 | 433,130 | -0.59(-0.43%) |
Jun 20, 2023 | 140.98 | 140.98 | 135.57 | 135.58 | 580,097 | -7.18(-5.03%) |
Jun 16, 2023 | 142.51 | 144.77 | 141.98 | 142.76 | 1,335,642 | +0.80(+0.57%) |
Jun 15, 2023 | 141.50 | 142.51 | 139.87 | 141.96 | 358,913 | +0.22(+0.16%) |
Jun 14, 2023 | 143.53 | 143.89 | 141.09 | 141.73 | 341,970 | +0.51(+0.36%) |
Jun 13, 2023 | 142.34 | 143.39 | 140.84 | 141.22 | 296,778 | -0.63(-0.45%) |
Jun 12, 2023 | 141.80 | 142.23 | 139.73 | 141.86 | 410,181 | -0.19(-0.14%) |
Jun 09, 2023 | 143.45 | 144.34 | 141.70 | 142.05 | 427,922 | -1.52(-1.06%) |
Jun 08, 2023 | 143.37 | 144.38 | 142.19 | 143.57 | 458,357 | +1.45(+1.02%) |
Jun 07, 2023 | 144.09 | 145.02 | 141.69 | 142.12 | 312,989 | -1.94(-1.35%) |
Jun 06, 2023 | 143.86 | 144.41 | 142.41 | 144.06 | 242,974 | +0.23(+0.16%) |
Jun 05, 2023 | 143.38 | 145.15 | 142.54 | 143.82 | 431,085 | +0.11(+0.07%) |
Jun 02, 2023 | 146.62 | 147.72 | 142.49 | 143.72 | 551,069 | -2.03(-1.39%) |