Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 140.00 | 145.60 | 139.34 | 145.04 | 2,367,519 | +5.17(+3.70%) |
Aug 30, 2023 | 139.39 | 140.84 | 138.50 | 139.87 | 1,248,820 | +0.20(+0.14%) |
Aug 29, 2023 | 131.67 | 140.31 | 131.67 | 139.67 | 1,384,410 | +6.79(+5.11%) |
Aug 28, 2023 | 130.56 | 133.57 | 129.64 | 132.88 | 1,175,054 | +3.69(+2.86%) |
Aug 25, 2023 | 132.94 | 133.66 | 122.62 | 129.19 | 2,317,492 | -3.65(-2.75%) |
Aug 24, 2023 | 136.37 | 136.61 | 132.74 | 132.84 | 1,061,210 | -3.77(-2.76%) |
Aug 23, 2023 | 133.40 | 137.33 | 132.59 | 136.61 | 1,287,207 | +4.80(+3.64%) |
Aug 22, 2023 | 133.34 | 135.21 | 130.97 | 131.81 | 1,289,694 | -0.95(-0.72%) |
Aug 21, 2023 | 134.73 | 136.08 | 129.73 | 132.76 | 1,475,554 | -1.38(-1.03%) |
Aug 18, 2023 | 128.95 | 134.69 | 128.33 | 134.14 | 2,588,613 | +4.08(+3.14%) |
Aug 17, 2023 | 147.00 | 147.24 | 129.20 | 130.06 | 3,491,535 | -17.18(-11.67%) |
Aug 16, 2023 | 151.00 | 151.71 | 147.06 | 147.24 | 927,936 | -3.45(-2.29%) |
Aug 15, 2023 | 152.18 | 152.53 | 148.09 | 150.69 | 924,365 | -1.16(-0.76%) |
Aug 14, 2023 | 148.00 | 151.92 | 147.17 | 151.85 | 1,051,033 | +3.96(+2.68%) |
Aug 11, 2023 | 149.25 | 151.41 | 147.75 | 147.89 | 923,314 | -2.43(-1.62%) |
Aug 10, 2023 | 150.57 | 153.41 | 146.98 | 150.32 | 1,094,581 | +0.20(+0.13%) |
Aug 09, 2023 | 151.95 | 151.95 | 148.22 | 150.12 | 1,170,837 | -1.58(-1.04%) |
Aug 08, 2023 | 151.25 | 152.89 | 150.06 | 151.70 | 981,986 | -0.52(-0.34%) |
Aug 07, 2023 | 150.40 | 153.00 | 149.91 | 152.22 | 1,264,717 | +2.58(+1.72%) |
Aug 04, 2023 | 147.29 | 151.00 | 145.96 | 149.64 | 1,961,895 | +4.99(+3.45%) |
Aug 03, 2023 | 148.15 | 151.80 | 144.12 | 144.65 | 2,120,958 | -3.99(-2.68%) |
Aug 02, 2023 | 156.85 | 156.85 | 145.43 | 148.64 | 3,145,197 | +1.88(+1.28%) |
Aug 01, 2023 | 144.43 | 147.03 | 144.27 | 146.76 | 1,469,651 | +2.33(+1.61%) |
Jul 31, 2023 | 144.29 | 145.00 | 142.55 | 144.43 | 1,056,201 | +0.78(+0.54%) |
Jul 28, 2023 | 142.70 | 143.90 | 142.15 | 143.65 | 866,040 | +2.15(+1.52%) |
Jul 27, 2023 | 143.70 | 145.06 | 140.96 | 141.50 | 1,222,742 | -0.27(-0.19%) |
Jul 26, 2023 | 140.91 | 142.76 | 139.95 | 141.77 | 952,928 | -0.24(-0.17%) |
Jul 25, 2023 | 137.41 | 142.97 | 136.15 | 142.01 | 1,140,510 | +3.76(+2.72%) |
Jul 24, 2023 | 138.53 | 139.41 | 137.67 | 138.25 | 852,026 | -0.48(-0.35%) |
Jul 21, 2023 | 139.89 | 141.89 | 138.07 | 138.73 | 961,741 | -0.41(-0.29%) |
Jul 20, 2023 | 144.22 | 144.91 | 137.77 | 139.14 | 1,513,489 | -5.18(-3.59%) |
Jul 19, 2023 | 148.85 | 149.21 | 143.33 | 144.32 | 1,262,659 | -2.10(-1.43%) |
Jul 18, 2023 | 143.03 | 146.92 | 142.75 | 146.42 | 1,682,839 | +3.46(+2.42%) |
Jul 17, 2023 | 140.65 | 143.04 | 139.38 | 142.96 | 1,305,036 | +1.80(+1.28%) |
Jul 14, 2023 | 140.15 | 141.27 | 139.09 | 141.16 | 905,199 | +1.29(+0.92%) |
Jul 13, 2023 | 139.87 | 140.23 | 138.15 | 139.87 | 1,009,076 | +0.59(+0.42%) |
Jul 12, 2023 | 137.00 | 139.68 | 137.00 | 139.28 | 1,545,085 | +3.81(+2.81%) |
Jul 11, 2023 | 135.84 | 136.90 | 134.36 | 135.47 | 1,289,838 | +0.21(+0.16%) |
Jul 10, 2023 | 133.00 | 135.77 | 133.00 | 135.26 | 1,678,021 | +2.16(+1.62%) |
Jul 07, 2023 | 130.80 | 134.31 | 130.63 | 133.10 | 2,090,223 | +2.29(+1.75%) |
Jul 06, 2023 | 134.88 | 135.50 | 130.01 | 130.81 | 2,614,904 | -5.66(-4.15%) |
Jul 05, 2023 | 138.90 | 140.72 | 136.00 | 136.47 | 1,862,234 | +0.14(+0.10%) |
Jul 03, 2023 | 136.01 | 137.60 | 135.55 | 136.33 | 772,551 | +0.33(+0.24%) |
Jun 30, 2023 | 137.67 | 138.53 | 135.86 | 136.00 | 1,776,349 | -0.17(-0.12%) |
Jun 29, 2023 | 135.63 | 136.49 | 133.68 | 136.17 | 1,183,415 | +0.83(+0.61%) |
Jun 28, 2023 | 133.49 | 135.99 | 133.08 | 135.34 | 2,138,157 | +1.86(+1.39%) |
Jun 27, 2023 | 128.49 | 134.45 | 128.34 | 133.48 | 2,223,986 | +5.31(+4.14%) |
Jun 26, 2023 | 128.40 | 130.38 | 127.64 | 128.17 | 1,267,219 | +0.65(+0.51%) |
Jun 23, 2023 | 126.50 | 128.91 | 126.30 | 127.52 | 2,995,571 | +0.01(+0.01%) |
Jun 22, 2023 | 127.87 | 129.70 | 126.28 | 127.51 | 1,435,100 | -1.59(-1.23%) |
Jun 21, 2023 | 126.75 | 129.94 | 126.45 | 129.10 | 2,437,686 | +2.34(+1.85%) |
Jun 20, 2023 | 122.07 | 127.20 | 122.00 | 126.76 | 3,317,083 | +5.35(+4.41%) |
Jun 16, 2023 | 123.25 | 123.39 | 120.00 | 121.41 | 7,976,667 | -1.60(-1.30%) |
Jun 15, 2023 | 120.50 | 123.04 | 120.10 | 123.01 | 3,096,898 | +2.01(+1.66%) |
Jun 14, 2023 | 126.00 | 126.85 | 120.09 | 121.00 | 2,582,188 | -5.02(-3.98%) |
Jun 13, 2023 | 125.58 | 126.94 | 124.08 | 126.02 | 2,713,603 | +2.29(+1.85%) |
Jun 12, 2023 | 122.42 | 124.26 | 120.33 | 123.73 | 2,480,715 | +1.65(+1.35%) |
Jun 09, 2023 | 122.09 | 123.01 | 120.15 | 122.08 | 1,778,826 | -0.23(-0.19%) |
Jun 08, 2023 | 122.30 | 123.11 | 121.11 | 122.31 | 2,170,059 | -0.01(-0.01%) |
Jun 07, 2023 | 123.80 | 125.06 | 122.10 | 122.32 | 3,039,393 | -1.60(-1.29%) |
Jun 06, 2023 | 120.69 | 126.28 | 120.55 | 123.92 | 2,832,316 | +3.59(+2.98%) |
Jun 05, 2023 | 118.15 | 120.83 | 115.16 | 120.33 | 2,413,206 | +1.36(+1.14%) |
Jun 02, 2023 | 116.67 | 119.09 | 116.27 | 118.97 | 2,568,863 | +3.11(+2.68%) |