Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 137.44 | 137.44 | 135.10 | 135.43 | 387,619 | -1.22(-0.89%) |
Aug 30, 2023 | 135.85 | 138.00 | 135.42 | 136.65 | 303,768 | +2.04(+1.52%) |
Aug 29, 2023 | 128.00 | 136.62 | 126.49 | 134.61 | 724,284 | -0.47(-0.35%) |
Aug 28, 2023 | 133.92 | 135.67 | 133.92 | 135.08 | 178,485 | +1.41(+1.05%) |
Aug 25, 2023 | 133.76 | 134.35 | 132.57 | 133.67 | 174,551 | +0.85(+0.64%) |
Aug 24, 2023 | 132.29 | 134.34 | 131.24 | 132.82 | 381,517 | +0.57(+0.43%) |
Aug 23, 2023 | 132.70 | 132.96 | 131.69 | 132.25 | 202,527 | -0.13(-0.10%) |
Aug 22, 2023 | 132.00 | 132.76 | 131.41 | 132.38 | 296,312 | +0.82(+0.62%) |
Aug 21, 2023 | 130.71 | 131.92 | 130.69 | 131.56 | 165,163 | +0.93(+0.71%) |
Aug 18, 2023 | 129.99 | 131.43 | 129.20 | 130.63 | 225,931 | -0.12(-0.09%) |
Aug 17, 2023 | 133.25 | 133.84 | 130.45 | 130.75 | 224,038 | -3.32(-2.48%) |
Aug 16, 2023 | 133.72 | 135.23 | 133.72 | 134.07 | 183,314 | +0.22(+0.16%) |
Aug 15, 2023 | 135.50 | 135.90 | 133.82 | 133.85 | 136,273 | -2.51(-1.84%) |
Aug 14, 2023 | 136.06 | 137.47 | 135.55 | 136.36 | 244,859 | -0.09(-0.07%) |
Aug 11, 2023 | 136.33 | 136.55 | 135.18 | 136.45 | 169,004 | +0.14(+0.10%) |
Aug 10, 2023 | 138.22 | 138.22 | 135.92 | 136.31 | 214,737 | -1.26(-0.92%) |
Aug 09, 2023 | 140.69 | 141.03 | 137.53 | 137.57 | 227,340 | -3.12(-2.22%) |
Aug 08, 2023 | 141.72 | 143.41 | 140.30 | 140.69 | 167,136 | -1.77(-1.24%) |
Aug 07, 2023 | 142.18 | 143.84 | 141.98 | 142.46 | 230,013 | +0.61(+0.43%) |
Aug 04, 2023 | 141.14 | 142.71 | 140.74 | 141.85 | 171,504 | +0.99(+0.70%) |
Aug 03, 2023 | 139.16 | 141.70 | 139.01 | 140.86 | 369,187 | +0.86(+0.61%) |
Aug 02, 2023 | 139.50 | 140.72 | 139.12 | 140.00 | 384,883 | -0.12(-0.09%) |
Aug 01, 2023 | 139.25 | 140.60 | 139.25 | 140.12 | 188,552 | -0.23(-0.16%) |
Jul 31, 2023 | 138.26 | 140.51 | 138.24 | 140.35 | 146,482 | +1.84(+1.33%) |
Jul 28, 2023 | 140.96 | 141.17 | 137.96 | 138.51 | 188,737 | -2.16(-1.54%) |
Jul 27, 2023 | 143.00 | 143.00 | 139.16 | 140.67 | 113,683 | -1.69(-1.19%) |
Jul 26, 2023 | 143.00 | 144.25 | 141.72 | 142.36 | 161,267 | -0.47(-0.33%) |
Jul 25, 2023 | 141.09 | 143.23 | 139.06 | 142.83 | 249,297 | +1.51(+1.07%) |
Jul 24, 2023 | 140.48 | 141.59 | 140.48 | 141.32 | 174,878 | +0.81(+0.58%) |
Jul 21, 2023 | 141.77 | 141.77 | 140.50 | 140.51 | 176,339 | -0.27(-0.19%) |
Jul 20, 2023 | 138.89 | 141.04 | 138.89 | 140.78 | 132,100 | +2.28(+1.65%) |
Jul 19, 2023 | 139.04 | 139.56 | 137.82 | 138.50 | 214,734 | -0.19(-0.14%) |
Jul 18, 2023 | 137.83 | 139.39 | 137.37 | 138.69 | 211,612 | +0.90(+0.65%) |
Jul 17, 2023 | 135.40 | 137.80 | 134.76 | 137.79 | 281,712 | +2.39(+1.77%) |
Jul 14, 2023 | 138.32 | 138.32 | 134.92 | 135.40 | 309,294 | -2.82(-2.04%) |
Jul 13, 2023 | 139.49 | 139.81 | 138.15 | 138.22 | 102,619 | -0.96(-0.69%) |
Jul 12, 2023 | 141.35 | 141.35 | 138.79 | 139.18 | 162,942 | -1.30(-0.93%) |
Jul 11, 2023 | 137.83 | 140.69 | 137.83 | 140.48 | 137,961 | +1.93(+1.39%) |
Jul 10, 2023 | 137.73 | 139.51 | 137.73 | 138.55 | 163,118 | +0.35(+0.25%) |
Jul 07, 2023 | 138.28 | 138.83 | 137.57 | 138.20 | 228,660 | -0.34(-0.25%) |
Jul 06, 2023 | 137.83 | 139.15 | 136.69 | 138.54 | 143,935 | -0.40(-0.29%) |
Jul 05, 2023 | 140.01 | 140.01 | 137.94 | 138.94 | 118,594 | -0.67(-0.48%) |
Jul 03, 2023 | 139.91 | 140.70 | 139.20 | 139.61 | 106,079 | -0.99(-0.70%) |
Jun 30, 2023 | 140.41 | 141.70 | 139.96 | 140.60 | 158,697 | +0.59(+0.42%) |
Jun 29, 2023 | 139.01 | 141.27 | 139.01 | 140.01 | 217,229 | +0.31(+0.22%) |
Jun 28, 2023 | 139.33 | 139.99 | 139.06 | 139.70 | 267,338 | +0.22(+0.16%) |
Jun 27, 2023 | 137.90 | 140.11 | 137.90 | 139.48 | 112,426 | +1.71(+1.24%) |
Jun 26, 2023 | 138.54 | 139.39 | 136.02 | 137.77 | 199,497 | -1.49(-1.07%) |
Jun 23, 2023 | 137.17 | 140.01 | 137.17 | 139.26 | 560,402 | +0.53(+0.38%) |
Jun 22, 2023 | 137.15 | 138.75 | 136.78 | 138.73 | 268,502 | +1.05(+0.76%) |
Jun 21, 2023 | 134.10 | 138.00 | 134.07 | 137.68 | 263,595 | +3.51(+2.62%) |
Jun 20, 2023 | 131.32 | 134.23 | 131.32 | 134.17 | 345,869 | +1.63(+1.23%) |
Jun 16, 2023 | 132.94 | 134.22 | 132.54 | 132.54 | 361,767 | -0.20(-0.15%) |
Jun 15, 2023 | 131.13 | 132.95 | 131.13 | 132.74 | 251,563 | +1.45(+1.10%) |
Jun 14, 2023 | 131.36 | 132.66 | 131.21 | 131.29 | 237,368 | -0.20(-0.15%) |
Jun 13, 2023 | 132.01 | 133.06 | 131.48 | 131.49 | 156,109 | +0.14(+0.11%) |
Jun 12, 2023 | 131.06 | 131.58 | 130.18 | 131.35 | 128,428 | +0.64(+0.49%) |
Jun 09, 2023 | 131.50 | 131.50 | 129.13 | 130.71 | 167,494 | -0.46(-0.35%) |
Jun 08, 2023 | 129.61 | 133.14 | 129.61 | 131.17 | 229,103 | +1.04(+0.80%) |
Jun 07, 2023 | 126.72 | 130.75 | 126.26 | 130.13 | 226,370 | +3.15(+2.48%) |
Jun 06, 2023 | 125.44 | 127.20 | 125.14 | 126.98 | 172,306 | +1.51(+1.20%) |
Jun 05, 2023 | 128.00 | 128.59 | 125.24 | 125.47 | 159,752 | -3.32(-2.58%) |
Jun 02, 2023 | 125.27 | 128.81 | 125.00 | 128.79 | 229,296 | +4.97(+4.01%) |