Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 133.29 | 135.31 | 133.19 | 133.43 | 437,784 | +0.70(+0.53%) |
Aug 30, 2023 | 132.91 | 134.68 | 132.61 | 132.73 | 283,784 | -0.23(-0.17%) |
Aug 29, 2023 | 131.16 | 133.31 | 130.97 | 132.96 | 325,815 | +1.38(+1.05%) |
Aug 28, 2023 | 131.30 | 132.34 | 131.18 | 131.58 | 253,984 | +1.17(+0.90%) |
Aug 25, 2023 | 129.68 | 131.22 | 128.48 | 130.41 | 322,314 | +1.23(+0.95%) |
Aug 24, 2023 | 131.01 | 131.54 | 129.14 | 129.18 | 302,227 | -1.42(-1.09%) |
Aug 23, 2023 | 129.73 | 131.27 | 129.39 | 130.60 | 430,612 | +1.34(+1.04%) |
Aug 22, 2023 | 129.46 | 130.55 | 129.06 | 129.26 | 511,583 | +0.65(+0.51%) |
Aug 21, 2023 | 129.12 | 130.48 | 128.25 | 128.61 | 414,289 | -0.17(-0.13%) |
Aug 18, 2023 | 127.97 | 129.24 | 127.97 | 128.78 | 504,304 | -0.57(-0.44%) |
Aug 17, 2023 | 130.64 | 132.82 | 129.22 | 129.35 | 437,587 | +0.58(+0.45%) |
Aug 16, 2023 | 128.24 | 131.23 | 128.24 | 128.77 | 522,769 | +0.40(+0.31%) |
Aug 15, 2023 | 128.37 | 129.13 | 128.02 | 128.37 | 363,028 | -0.83(-0.64%) |
Aug 14, 2023 | 127.70 | 130.04 | 127.65 | 129.20 | 369,007 | +1.17(+0.91%) |
Aug 11, 2023 | 125.89 | 128.37 | 125.89 | 128.03 | 325,511 | +1.75(+1.39%) |
Aug 10, 2023 | 127.29 | 128.44 | 125.74 | 126.28 | 372,343 | -0.38(-0.30%) |
Aug 09, 2023 | 127.16 | 127.84 | 126.15 | 126.66 | 370,116 | -0.85(-0.67%) |
Aug 08, 2023 | 125.32 | 127.96 | 124.41 | 127.51 | 393,143 | +1.08(+0.85%) |
Aug 07, 2023 | 125.67 | 128.51 | 125.67 | 126.43 | 468,717 | +0.44(+0.35%) |
Aug 04, 2023 | 126.58 | 127.52 | 125.13 | 125.99 | 522,006 | -1.73(-1.35%) |
Aug 03, 2023 | 136.37 | 136.37 | 127.14 | 127.72 | 777,230 | -13.61(-9.63%) |
Aug 02, 2023 | 141.73 | 143.41 | 140.45 | 141.33 | 466,722 | -1.36(-0.95%) |
Aug 01, 2023 | 141.63 | 142.79 | 141.15 | 142.69 | 218,719 | +0.15(+0.11%) |
Jul 31, 2023 | 140.53 | 142.77 | 140.53 | 142.54 | 232,927 | +2.01(+1.43%) |
Jul 28, 2023 | 141.94 | 142.47 | 140.39 | 140.53 | 319,371 | -0.37(-0.26%) |
Jul 27, 2023 | 141.57 | 143.03 | 140.22 | 140.90 | 327,350 | +0.48(+0.34%) |
Jul 26, 2023 | 140.28 | 141.48 | 139.58 | 140.42 | 276,762 | -0.25(-0.18%) |
Jul 25, 2023 | 139.31 | 141.68 | 138.84 | 140.67 | 204,553 | +1.70(+1.22%) |
Jul 24, 2023 | 140.02 | 140.76 | 138.68 | 138.97 | 266,293 | -0.47(-0.34%) |
Jul 21, 2023 | 142.09 | 143.22 | 138.78 | 139.44 | 460,922 | -2.08(-1.47%) |
Jul 20, 2023 | 143.49 | 143.49 | 141.05 | 141.52 | 269,288 | -2.18(-1.52%) |
Jul 19, 2023 | 145.08 | 145.08 | 143.10 | 143.70 | 364,257 | -1.43(-0.99%) |
Jul 18, 2023 | 143.33 | 145.77 | 142.62 | 145.13 | 284,402 | +1.81(+1.26%) |
Jul 17, 2023 | 142.42 | 144.14 | 142.17 | 143.32 | 382,211 | +0.49(+0.34%) |
Jul 14, 2023 | 145.57 | 145.57 | 142.64 | 142.83 | 298,622 | -3.22(-2.20%) |
Jul 13, 2023 | 146.38 | 146.66 | 145.50 | 146.05 | 330,721 | +0.61(+0.42%) |
Jul 12, 2023 | 146.97 | 147.42 | 145.19 | 145.44 | 412,516 | +0.10(+0.07%) |
Jul 11, 2023 | 145.19 | 145.72 | 144.09 | 145.34 | 470,087 | +1.06(+0.73%) |
Jul 10, 2023 | 143.13 | 144.51 | 143.13 | 144.28 | 340,519 | +0.50(+0.35%) |
Jul 07, 2023 | 142.59 | 145.03 | 142.26 | 143.78 | 691,885 | +1.72(+1.21%) |
Jul 06, 2023 | 142.12 | 142.95 | 140.27 | 142.06 | 489,502 | -0.98(-0.69%) |
Jul 05, 2023 | 142.88 | 143.76 | 141.94 | 143.04 | 501,651 | -0.91(-0.63%) |
Jul 03, 2023 | 143.34 | 144.96 | 142.94 | 143.95 | 445,888 | +0.72(+0.50%) |
Jun 30, 2023 | 142.57 | 145.05 | 141.52 | 143.23 | 430,975 | +1.70(+1.20%) |
Jun 29, 2023 | 137.99 | 141.68 | 137.82 | 141.53 | 321,964 | +4.23(+3.08%) |
Jun 28, 2023 | 137.09 | 137.89 | 134.98 | 137.30 | 327,368 | +0.24(+0.18%) |
Jun 27, 2023 | 134.01 | 137.25 | 131.19 | 137.06 | 442,096 | +1.95(+1.44%) |
Jun 26, 2023 | 135.68 | 137.09 | 134.97 | 135.11 | 323,860 | +0.03(+0.02%) |
Jun 23, 2023 | 136.25 | 136.70 | 134.87 | 135.08 | 627,256 | -2.16(-1.57%) |
Jun 22, 2023 | 136.54 | 138.26 | 136.21 | 137.24 | 440,298 | +0.17(+0.12%) |
Jun 21, 2023 | 137.75 | 138.35 | 136.79 | 137.07 | 407,322 | -1.04(-0.75%) |
Jun 20, 2023 | 137.58 | 138.71 | 136.80 | 138.11 | 465,555 | -0.34(-0.25%) |
Jun 16, 2023 | 139.92 | 140.32 | 138.09 | 138.45 | 1,283,109 | -0.78(-0.56%) |
Jun 15, 2023 | 137.79 | 140.11 | 137.71 | 139.23 | 669,925 | +1.30(+0.94%) |
Jun 14, 2023 | 137.86 | 139.55 | 136.99 | 137.93 | 520,646 | +0.48(+0.35%) |
Jun 13, 2023 | 136.31 | 137.89 | 134.84 | 137.45 | 608,570 | +2.00(+1.48%) |
Jun 12, 2023 | 133.17 | 135.75 | 133.17 | 135.45 | 509,803 | +1.29(+0.96%) |
Jun 09, 2023 | 134.31 | 135.41 | 133.83 | 134.16 | 514,111 | +0.08(+0.06%) |
Jun 08, 2023 | 133.82 | 134.62 | 133.25 | 134.08 | 381,216 | +0.23(+0.17%) |
Jun 07, 2023 | 131.50 | 135.03 | 130.97 | 133.85 | 469,896 | +3.11(+2.38%) |
Jun 06, 2023 | 126.31 | 131.02 | 126.31 | 130.74 | 436,595 | +3.96(+3.12%) |
Jun 05, 2023 | 127.79 | 128.34 | 125.19 | 126.78 | 401,815 | -2.01(-1.56%) |
Jun 02, 2023 | 126.79 | 129.60 | 126.79 | 128.79 | 361,182 | +2.67(+2.12%) |