Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 145.77 | 146.70 | 143.19 | 143.36 | 845,072 | -1.95(-1.34%) |
Aug 30, 2023 | 143.99 | 145.75 | 143.31 | 145.31 | 613,922 | +1.60(+1.11%) |
Aug 29, 2023 | 142.07 | 143.85 | 142.07 | 143.71 | 475,300 | +1.61(+1.13%) |
Aug 28, 2023 | 141.62 | 142.59 | 141.11 | 142.10 | 413,120 | +0.85(+0.60%) |
Aug 25, 2023 | 139.44 | 141.76 | 139.07 | 141.25 | 500,693 | +2.48(+1.79%) |
Aug 24, 2023 | 138.56 | 140.65 | 138.04 | 138.77 | 426,447 | -0.41(-0.29%) |
Aug 23, 2023 | 140.90 | 141.02 | 139.00 | 139.18 | 316,096 | -1.01(-0.72%) |
Aug 22, 2023 | 138.78 | 141.35 | 138.76 | 140.19 | 530,283 | +1.60(+1.15%) |
Aug 21, 2023 | 138.52 | 139.70 | 138.41 | 138.59 | 459,842 | +0.12(+0.09%) |
Aug 18, 2023 | 137.05 | 139.01 | 136.76 | 138.47 | 314,674 | +0.55(+0.40%) |
Aug 17, 2023 | 138.34 | 139.46 | 137.69 | 137.92 | 425,478 | -0.14(-0.10%) |
Aug 16, 2023 | 139.13 | 140.31 | 137.98 | 138.06 | 515,130 | -1.93(-1.38%) |
Aug 15, 2023 | 139.66 | 140.17 | 137.78 | 139.99 | 509,895 | -0.01(-0.01%) |
Aug 14, 2023 | 138.16 | 140.32 | 134.54 | 140.00 | 686,419 | +0.65(+0.47%) |
Aug 11, 2023 | 134.78 | 140.00 | 134.26 | 139.35 | 903,361 | +4.17(+3.08%) |
Aug 10, 2023 | 138.74 | 140.80 | 132.49 | 135.18 | 1,028,911 | +2.18(+1.64%) |
Aug 09, 2023 | 132.57 | 133.90 | 129.80 | 133.00 | 747,145 | +0.76(+0.57%) |
Aug 08, 2023 | 131.31 | 132.62 | 130.71 | 132.24 | 427,864 | +0.73(+0.56%) |
Aug 07, 2023 | 130.14 | 132.30 | 129.47 | 131.51 | 374,972 | +1.37(+1.05%) |
Aug 04, 2023 | 129.54 | 130.46 | 129.02 | 130.14 | 324,159 | +0.59(+0.46%) |
Aug 03, 2023 | 129.86 | 130.84 | 129.30 | 129.55 | 251,299 | -0.64(-0.49%) |
Aug 02, 2023 | 129.00 | 130.74 | 128.78 | 130.19 | 395,676 | +0.65(+0.50%) |
Aug 01, 2023 | 130.49 | 130.86 | 129.20 | 129.54 | 355,464 | -0.88(-0.67%) |
Jul 31, 2023 | 130.87 | 131.00 | 129.55 | 130.42 | 319,762 | -0.44(-0.34%) |
Jul 28, 2023 | 131.13 | 131.54 | 130.09 | 130.86 | 329,533 | +0.69(+0.53%) |
Jul 27, 2023 | 130.76 | 131.61 | 129.33 | 130.17 | 387,043 | -0.59(-0.45%) |
Jul 26, 2023 | 131.80 | 132.14 | 130.04 | 130.76 | 431,951 | -1.06(-0.80%) |
Jul 25, 2023 | 131.69 | 132.32 | 131.04 | 131.82 | 408,793 | -0.07(-0.05%) |
Jul 24, 2023 | 131.29 | 132.65 | 130.93 | 131.89 | 360,507 | +0.98(+0.75%) |
Jul 21, 2023 | 128.17 | 131.65 | 128.17 | 130.91 | 499,076 | +2.82(+2.20%) |
Jul 20, 2023 | 131.99 | 132.03 | 127.65 | 128.09 | 467,139 | -3.10(-2.36%) |
Jul 19, 2023 | 130.00 | 132.26 | 130.00 | 131.19 | 522,129 | +1.82(+1.41%) |
Jul 18, 2023 | 126.42 | 129.40 | 126.33 | 129.37 | 440,172 | +3.19(+2.53%) |
Jul 17, 2023 | 126.12 | 127.49 | 125.22 | 126.18 | 334,672 | -0.51(-0.40%) |
Jul 14, 2023 | 128.01 | 128.13 | 126.52 | 126.69 | 291,354 | -0.07(-0.06%) |
Jul 13, 2023 | 125.68 | 127.43 | 125.47 | 126.76 | 366,599 | +1.46(+1.17%) |
Jul 12, 2023 | 128.14 | 128.14 | 125.17 | 125.30 | 432,269 | -1.84(-1.45%) |
Jul 11, 2023 | 123.88 | 127.33 | 123.82 | 127.14 | 515,149 | +3.33(+2.69%) |
Jul 10, 2023 | 121.86 | 124.44 | 121.73 | 123.81 | 483,490 | +1.81(+1.48%) |
Jul 07, 2023 | 122.02 | 122.99 | 120.64 | 122.00 | 568,301 | -0.17(-0.14%) |
Jul 06, 2023 | 122.96 | 123.28 | 120.81 | 122.17 | 715,177 | -1.48(-1.20%) |
Jul 05, 2023 | 124.20 | 125.18 | 122.96 | 123.65 | 719,356 | -0.49(-0.39%) |
Jul 03, 2023 | 123.61 | 124.68 | 123.42 | 124.14 | 402,933 | +0.17(+0.14%) |
Jun 30, 2023 | 124.27 | 124.71 | 123.64 | 123.97 | 626,823 | +0.30(+0.24%) |
Jun 29, 2023 | 122.34 | 125.00 | 121.94 | 123.67 | 800,741 | +1.17(+0.96%) |
Jun 28, 2023 | 123.67 | 123.70 | 121.67 | 122.50 | 771,121 | -0.85(-0.69%) |
Jun 27, 2023 | 124.82 | 124.92 | 122.46 | 123.35 | 955,779 | -1.73(-1.38%) |
Jun 26, 2023 | 124.59 | 126.00 | 124.26 | 125.08 | 542,647 | +0.22(+0.18%) |
Jun 23, 2023 | 126.54 | 126.96 | 124.12 | 124.86 | 2,001,857 | -2.92(-2.29%) |
Jun 22, 2023 | 127.68 | 128.69 | 126.73 | 127.78 | 419,859 | -0.49(-0.38%) |
Jun 21, 2023 | 128.25 | 129.07 | 127.65 | 128.27 | 533,889 | +0.22(+0.17%) |
Jun 20, 2023 | 127.95 | 128.98 | 126.53 | 128.05 | 476,712 | -0.65(-0.51%) |
Jun 16, 2023 | 129.40 | 129.81 | 127.11 | 128.70 | 938,178 | -0.23(-0.18%) |