Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 153.62 | 155.79 | 153.22 | 153.43 | 154,316 | -0.21(-0.14%) |
Aug 30, 2023 | 153.01 | 155.24 | 152.96 | 153.64 | 372,921 | +0.20(+0.13%) |
Aug 29, 2023 | 152.82 | 154.39 | 152.17 | 153.44 | 249,916 | +0.44(+0.29%) |
Aug 28, 2023 | 153.20 | 154.72 | 152.86 | 153.00 | 236,772 | -0.04(-0.03%) |
Aug 25, 2023 | 153.06 | 154.34 | 151.36 | 153.04 | 312,440 | +0.95(+0.63%) |
Aug 24, 2023 | 150.32 | 152.46 | 150.31 | 152.09 | 235,016 | +1.01(+0.67%) |
Aug 23, 2023 | 148.38 | 151.50 | 148.07 | 151.07 | 140,032 | +3.06(+2.07%) |
Aug 22, 2023 | 146.27 | 148.66 | 145.43 | 148.01 | 160,875 | +2.33(+1.60%) |
Aug 21, 2023 | 146.50 | 147.17 | 144.02 | 145.69 | 141,134 | -0.81(-0.56%) |
Aug 18, 2023 | 141.79 | 146.93 | 141.79 | 146.50 | 285,358 | +3.52(+2.46%) |
Aug 17, 2023 | 146.37 | 147.35 | 142.75 | 142.99 | 187,032 | -4.37(-2.97%) |
Aug 16, 2023 | 151.09 | 152.38 | 147.27 | 147.36 | 232,980 | -4.19(-2.77%) |
Aug 15, 2023 | 153.06 | 153.06 | 149.57 | 151.55 | 244,947 | -2.31(-1.50%) |
Aug 14, 2023 | 150.79 | 153.87 | 149.91 | 153.86 | 246,767 | +2.53(+1.67%) |
Aug 11, 2023 | 149.91 | 154.09 | 149.91 | 151.32 | 288,561 | +1.07(+0.71%) |
Aug 10, 2023 | 147.62 | 155.22 | 147.62 | 150.25 | 382,976 | +9.48(+6.73%) |
Aug 09, 2023 | 141.56 | 142.47 | 140.37 | 140.77 | 154,916 | -0.95(-0.67%) |
Aug 08, 2023 | 140.77 | 141.94 | 137.22 | 141.72 | 194,281 | +0.38(+0.27%) |
Aug 07, 2023 | 139.69 | 141.88 | 139.45 | 141.35 | 423,891 | +1.23(+0.88%) |
Aug 04, 2023 | 142.87 | 143.10 | 139.88 | 140.12 | 194,646 | -1.89(-1.33%) |
Aug 03, 2023 | 143.27 | 143.27 | 139.22 | 142.01 | 205,535 | -1.52(-1.06%) |
Aug 02, 2023 | 144.04 | 146.03 | 143.51 | 143.53 | 113,845 | -1.99(-1.37%) |
Aug 01, 2023 | 143.74 | 145.57 | 142.72 | 145.52 | 112,912 | +1.75(+1.21%) |
Jul 31, 2023 | 143.02 | 144.02 | 142.51 | 143.78 | 163,106 | +1.64(+1.15%) |
Jul 28, 2023 | 142.43 | 142.97 | 141.60 | 142.14 | 95,088 | +0.72(+0.51%) |
Jul 27, 2023 | 143.29 | 143.29 | 140.50 | 141.42 | 259,313 | -1.38(-0.97%) |
Jul 26, 2023 | 143.78 | 144.42 | 142.23 | 142.79 | 75,038 | -1.01(-0.70%) |
Jul 25, 2023 | 141.31 | 144.05 | 141.31 | 143.81 | 100,883 | +1.48(+1.04%) |
Jul 24, 2023 | 143.12 | 144.04 | 141.39 | 142.33 | 130,728 | +0.19(+0.13%) |
Jul 21, 2023 | 144.00 | 144.78 | 141.94 | 142.14 | 130,406 | -1.25(-0.87%) |
Jul 20, 2023 | 145.47 | 145.47 | 143.16 | 143.39 | 97,655 | -1.52(-1.05%) |
Jul 19, 2023 | 144.72 | 145.59 | 143.22 | 144.91 | 169,245 | -0.31(-0.21%) |
Jul 18, 2023 | 144.10 | 145.61 | 143.61 | 145.22 | 76,949 | +1.52(+1.06%) |
Jul 17, 2023 | 143.26 | 144.51 | 142.51 | 143.70 | 100,922 | +0.56(+0.39%) |
Jul 14, 2023 | 142.28 | 143.73 | 140.56 | 143.13 | 126,423 | +0.08(+0.06%) |
Jul 13, 2023 | 145.48 | 145.84 | 142.69 | 143.05 | 128,909 | -2.22(-1.53%) |
Jul 12, 2023 | 148.23 | 148.81 | 145.22 | 145.28 | 225,868 | -1.11(-0.76%) |
Jul 11, 2023 | 145.44 | 147.04 | 145.11 | 146.38 | 128,505 | +1.29(+0.89%) |
Jul 10, 2023 | 141.90 | 145.32 | 141.90 | 145.10 | 109,022 | +2.76(+1.94%) |
Jul 07, 2023 | 141.42 | 143.96 | 141.25 | 142.34 | 179,857 | +1.18(+0.84%) |
Jul 06, 2023 | 140.91 | 141.69 | 139.15 | 141.16 | 96,806 | -0.59(-0.42%) |
Jul 05, 2023 | 142.41 | 143.15 | 140.92 | 141.75 | 235,011 | -2.05(-1.43%) |
Jul 03, 2023 | 143.35 | 144.23 | 142.93 | 143.81 | 41,623 | +0.19(+0.13%) |
Jun 30, 2023 | 144.06 | 144.23 | 142.64 | 143.62 | 137,084 | +0.76(+0.53%) |
Jun 29, 2023 | 140.31 | 142.98 | 140.31 | 142.85 | 88,908 | +1.90(+1.35%) |
Jun 28, 2023 | 141.76 | 142.19 | 139.88 | 140.95 | 99,038 | -0.43(-0.30%) |
Jun 27, 2023 | 139.65 | 142.32 | 138.91 | 141.38 | 145,508 | +2.53(+1.82%) |
Jun 26, 2023 | 135.87 | 140.31 | 135.87 | 138.85 | 191,239 | +2.97(+2.19%) |
Jun 23, 2023 | 135.54 | 137.66 | 135.54 | 135.87 | 389,328 | -1.23(-0.90%) |
Jun 22, 2023 | 137.20 | 137.71 | 134.79 | 137.10 | 176,329 | -0.10(-0.07%) |
Jun 21, 2023 | 133.93 | 138.20 | 133.70 | 137.20 | 203,261 | +3.12(+2.33%) |
Jun 20, 2023 | 134.57 | 135.82 | 133.61 | 134.08 | 144,621 | -1.19(-0.88%) |
Jun 16, 2023 | 136.49 | 136.49 | 133.40 | 135.27 | 481,975 | -0.16(-0.12%) |
Jun 15, 2023 | 133.51 | 135.45 | 133.00 | 135.43 | 148,389 | +1.61(+1.20%) |
Jun 14, 2023 | 137.15 | 137.21 | 133.01 | 133.82 | 177,566 | -3.11(-2.27%) |
Jun 13, 2023 | 135.06 | 138.38 | 135.06 | 136.94 | 179,932 | +2.31(+1.72%) |
Jun 12, 2023 | 133.28 | 136.25 | 133.18 | 134.62 | 157,459 | +1.01(+0.76%) |
Jun 09, 2023 | 133.16 | 134.20 | 132.24 | 133.61 | 107,223 | -0.59(-0.44%) |
Jun 08, 2023 | 133.50 | 134.80 | 132.31 | 134.21 | 123,726 | -0.06(-0.04%) |
Jun 07, 2023 | 131.94 | 134.83 | 131.23 | 134.27 | 206,613 | +3.35(+2.56%) |
Jun 06, 2023 | 127.25 | 131.85 | 127.25 | 130.92 | 166,155 | +3.32(+2.60%) |
Jun 05, 2023 | 129.68 | 130.49 | 125.50 | 127.59 | 215,971 | -4.00(-3.04%) |
Jun 02, 2023 | 125.03 | 131.78 | 125.03 | 131.59 | 193,400 | +8.68(+7.06%) |