Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 159.66 | 162.34 | 159.60 | 161.50 | 280,362 | +1.43(+0.89%) |
Aug 30, 2023 | 156.93 | 161.40 | 155.62 | 160.07 | 281,740 | +2.80(+1.78%) |
Aug 29, 2023 | 151.40 | 158.91 | 151.33 | 157.27 | 432,266 | +5.62(+3.71%) |
Aug 28, 2023 | 149.62 | 151.82 | 149.34 | 151.64 | 159,843 | +2.69(+1.81%) |
Aug 25, 2023 | 148.10 | 149.81 | 146.11 | 148.95 | 137,339 | +1.00(+0.68%) |
Aug 24, 2023 | 151.99 | 151.99 | 146.31 | 147.95 | 233,941 | -3.09(-2.05%) |
Aug 23, 2023 | 149.21 | 152.74 | 148.46 | 151.04 | 164,180 | +1.25(+0.84%) |
Aug 22, 2023 | 153.59 | 153.99 | 149.38 | 149.78 | 165,720 | -2.01(-1.32%) |
Aug 21, 2023 | 150.40 | 152.74 | 150.18 | 151.79 | 171,886 | +1.57(+1.05%) |
Aug 18, 2023 | 148.16 | 151.70 | 148.01 | 150.22 | 203,713 | +0.53(+0.35%) |
Aug 17, 2023 | 150.27 | 151.29 | 149.40 | 149.70 | 201,218 | -0.37(-0.24%) |
Aug 16, 2023 | 151.40 | 152.13 | 149.27 | 150.06 | 169,520 | -2.14(-1.40%) |
Aug 15, 2023 | 153.42 | 155.03 | 151.72 | 152.20 | 153,193 | -2.29(-1.49%) |
Aug 14, 2023 | 151.61 | 154.91 | 151.61 | 154.49 | 208,869 | +1.59(+1.04%) |
Aug 11, 2023 | 154.69 | 155.34 | 152.32 | 152.91 | 214,085 | -3.42(-2.19%) |
Aug 10, 2023 | 155.84 | 157.96 | 154.80 | 156.32 | 194,935 | +1.81(+1.17%) |
Aug 09, 2023 | 160.30 | 160.30 | 153.99 | 154.51 | 354,857 | -5.00(-3.13%) |
Aug 08, 2023 | 161.44 | 163.14 | 156.37 | 159.51 | 508,268 | -4.01(-2.45%) |
Aug 07, 2023 | 158.20 | 165.48 | 158.20 | 163.53 | 671,856 | +6.35(+4.04%) |
Aug 04, 2023 | 150.01 | 160.11 | 149.37 | 157.18 | 1,126,986 | +19.00(+13.75%) |
Aug 03, 2023 | 137.59 | 138.78 | 134.69 | 138.18 | 303,508 | -1.22(-0.88%) |
Aug 02, 2023 | 140.74 | 141.07 | 138.36 | 139.40 | 260,869 | -3.32(-2.33%) |
Aug 01, 2023 | 143.29 | 144.09 | 141.63 | 142.72 | 222,333 | -2.20(-1.52%) |
Jul 31, 2023 | 142.67 | 145.41 | 141.21 | 144.93 | 203,149 | +2.13(+1.49%) |
Jul 28, 2023 | 144.60 | 144.60 | 142.16 | 142.80 | 226,965 | +0.66(+0.46%) |
Jul 27, 2023 | 145.41 | 145.41 | 140.92 | 142.15 | 242,525 | -0.98(-0.69%) |
Jul 26, 2023 | 139.68 | 143.20 | 139.09 | 143.13 | 242,794 | +2.20(+1.56%) |
Jul 25, 2023 | 141.00 | 143.40 | 140.59 | 140.93 | 177,271 | -0.05(-0.04%) |
Jul 24, 2023 | 141.57 | 142.63 | 139.59 | 140.98 | 214,766 | -0.75(-0.53%) |
Jul 21, 2023 | 141.83 | 142.73 | 140.25 | 141.74 | 245,267 | +1.49(+1.06%) |
Jul 20, 2023 | 144.24 | 144.90 | 139.66 | 140.25 | 306,836 | -5.86(-4.01%) |
Jul 19, 2023 | 145.02 | 146.75 | 144.46 | 146.11 | 241,786 | +1.37(+0.95%) |
Jul 18, 2023 | 144.19 | 146.49 | 143.76 | 144.74 | 262,817 | -0.01(-0.01%) |
Jul 17, 2023 | 143.19 | 145.31 | 141.99 | 144.75 | 152,061 | +1.44(+1.00%) |
Jul 14, 2023 | 146.85 | 147.20 | 143.15 | 143.31 | 206,942 | -4.07(-2.76%) |
Jul 13, 2023 | 147.13 | 149.36 | 146.51 | 147.38 | 233,607 | +2.61(+1.80%) |
Jul 12, 2023 | 144.16 | 145.76 | 143.58 | 144.77 | 192,364 | +2.19(+1.53%) |
Jul 11, 2023 | 141.85 | 143.66 | 140.82 | 142.58 | 285,492 | +1.95(+1.38%) |
Jul 10, 2023 | 137.06 | 141.39 | 137.06 | 140.63 | 348,846 | +3.88(+2.84%) |
Jul 07, 2023 | 136.93 | 138.62 | 136.67 | 136.75 | 118,211 | +0.04(+0.03%) |
Jul 06, 2023 | 135.90 | 137.04 | 135.31 | 136.71 | 272,533 | -0.93(-0.68%) |
Jul 05, 2023 | 142.08 | 142.08 | 137.60 | 137.65 | 356,667 | -5.35(-3.74%) |
Jul 03, 2023 | 143.35 | 143.89 | 141.69 | 143.00 | 107,527 | -0.19(-0.13%) |
Jun 30, 2023 | 141.56 | 143.93 | 141.19 | 143.19 | 361,421 | +2.61(+1.86%) |
Jun 29, 2023 | 137.54 | 141.32 | 136.24 | 140.58 | 377,251 | +3.56(+2.60%) |
Jun 28, 2023 | 138.26 | 138.96 | 135.80 | 137.02 | 342,708 | -2.83(-2.02%) |
Jun 27, 2023 | 137.84 | 140.75 | 137.42 | 139.85 | 243,862 | +2.54(+1.85%) |
Jun 26, 2023 | 136.02 | 138.49 | 135.85 | 137.31 | 250,090 | +2.24(+1.66%) |
Jun 23, 2023 | 137.72 | 138.26 | 134.17 | 135.06 | 831,089 | -4.30(-3.09%) |
Jun 22, 2023 | 137.56 | 141.02 | 137.17 | 139.36 | 389,280 | +1.14(+0.83%) |
Jun 21, 2023 | 139.26 | 140.04 | 136.95 | 138.22 | 259,238 | -2.14(-1.52%) |
Jun 20, 2023 | 141.65 | 142.94 | 139.50 | 140.36 | 264,353 | -2.08(-1.46%) |
Jun 16, 2023 | 143.03 | 144.05 | 141.05 | 142.43 | 537,891 | +1.14(+0.81%) |
Jun 15, 2023 | 142.66 | 142.68 | 140.07 | 141.29 | 420,598 | -2.77(-1.92%) |
Jun 14, 2023 | 142.19 | 144.94 | 141.26 | 144.06 | 272,455 | +1.42(+0.99%) |
Jun 13, 2023 | 145.69 | 145.69 | 142.35 | 142.65 | 311,143 | -0.84(-0.59%) |
Jun 12, 2023 | 143.26 | 144.52 | 142.71 | 143.49 | 307,819 | +1.69(+1.20%) |
Jun 09, 2023 | 146.72 | 147.75 | 141.21 | 141.79 | 324,883 | -4.32(-2.96%) |
Jun 08, 2023 | 147.19 | 148.56 | 145.77 | 146.11 | 246,323 | -0.68(-0.47%) |
Jun 07, 2023 | 147.53 | 150.33 | 146.73 | 146.80 | 215,861 | +0.13(+0.09%) |
Jun 06, 2023 | 144.52 | 148.92 | 143.97 | 146.67 | 290,238 | +1.64(+1.13%) |
Jun 05, 2023 | 145.44 | 146.67 | 143.84 | 145.03 | 210,782 | -1.82(-1.24%) |
Jun 02, 2023 | 147.35 | 148.10 | 145.25 | 146.86 | 247,233 | +0.53(+0.36%) |