Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 140.93 | 141.69 | 139.12 | 140.59 | 423,552 | -0.29(-0.21%) |
Aug 30, 2023 | 141.49 | 142.58 | 140.24 | 140.88 | 284,242 | +0.26(+0.19%) |
Aug 29, 2023 | 137.04 | 140.93 | 137.04 | 140.62 | 467,131 | +2.67(+1.93%) |
Aug 28, 2023 | 136.00 | 138.19 | 135.58 | 137.96 | 254,035 | +2.72(+2.01%) |
Aug 25, 2023 | 135.96 | 136.75 | 133.34 | 135.23 | 367,713 | -1.14(-0.84%) |
Aug 24, 2023 | 136.23 | 137.66 | 135.20 | 136.37 | 462,937 | -0.76(-0.56%) |
Aug 23, 2023 | 136.19 | 138.13 | 135.94 | 137.13 | 426,497 | +2.19(+1.62%) |
Aug 22, 2023 | 134.07 | 135.27 | 133.46 | 134.95 | 332,069 | +1.50(+1.13%) |
Aug 21, 2023 | 132.51 | 133.62 | 131.71 | 133.44 | 496,933 | +1.05(+0.79%) |
Aug 18, 2023 | 132.02 | 132.64 | 131.01 | 132.40 | 563,503 | -0.06(-0.04%) |
Aug 17, 2023 | 135.01 | 136.18 | 132.06 | 132.46 | 762,251 | -2.64(-1.95%) |
Aug 16, 2023 | 133.79 | 135.79 | 133.48 | 135.09 | 669,748 | +0.70(+0.52%) |
Aug 15, 2023 | 137.69 | 138.17 | 133.78 | 134.39 | 756,543 | -4.14(-2.99%) |
Aug 14, 2023 | 138.04 | 138.70 | 137.03 | 138.53 | 403,598 | -0.97(-0.69%) |
Aug 11, 2023 | 135.75 | 139.72 | 135.75 | 139.50 | 389,216 | +2.90(+2.12%) |
Aug 10, 2023 | 137.75 | 139.01 | 135.88 | 136.60 | 326,261 | +0.16(+0.11%) |
Aug 09, 2023 | 134.77 | 136.80 | 134.09 | 136.44 | 442,141 | +1.74(+1.29%) |
Aug 08, 2023 | 133.90 | 135.64 | 132.72 | 134.70 | 334,877 | -0.74(-0.55%) |
Aug 07, 2023 | 136.54 | 136.84 | 134.78 | 135.44 | 249,619 | -1.24(-0.91%) |
Aug 04, 2023 | 135.75 | 137.37 | 135.75 | 136.69 | 332,183 | +1.28(+0.95%) |
Aug 03, 2023 | 135.11 | 136.45 | 134.29 | 135.41 | 280,795 | +0.29(+0.22%) |
Aug 02, 2023 | 138.77 | 138.96 | 134.86 | 135.11 | 328,164 | -4.27(-3.06%) |
Aug 01, 2023 | 140.06 | 140.35 | 138.55 | 139.38 | 338,817 | -3.05(-2.14%) |
Jul 31, 2023 | 141.49 | 143.90 | 141.43 | 142.43 | 312,996 | +1.68(+1.19%) |
Jul 28, 2023 | 140.57 | 141.31 | 139.17 | 140.75 | 242,013 | +1.08(+0.78%) |
Jul 27, 2023 | 143.40 | 143.44 | 139.58 | 139.66 | 428,856 | -4.25(-2.95%) |
Jul 26, 2023 | 144.32 | 144.72 | 142.72 | 143.91 | 319,124 | -0.79(-0.55%) |
Jul 25, 2023 | 143.46 | 145.26 | 142.79 | 144.70 | 304,399 | +1.79(+1.25%) |
Jul 24, 2023 | 143.00 | 143.45 | 141.49 | 142.92 | 188,503 | -0.09(-0.06%) |
Jul 21, 2023 | 142.51 | 143.85 | 142.38 | 143.00 | 404,887 | -0.37(-0.26%) |
Jul 20, 2023 | 144.79 | 145.57 | 143.38 | 143.38 | 346,522 | -1.51(-1.04%) |
Jul 19, 2023 | 144.54 | 145.58 | 144.16 | 144.89 | 326,401 | +0.08(+0.05%) |
Jul 18, 2023 | 143.54 | 145.04 | 141.96 | 144.81 | 559,575 | +2.13(+1.49%) |
Jul 17, 2023 | 141.69 | 142.99 | 140.92 | 142.68 | 191,629 | +0.17(+0.12%) |
Jul 14, 2023 | 143.18 | 144.44 | 142.46 | 142.52 | 275,676 | -0.66(-0.46%) |
Jul 13, 2023 | 142.97 | 145.09 | 142.97 | 143.18 | 498,685 | +0.49(+0.34%) |
Jul 12, 2023 | 139.68 | 143.07 | 139.14 | 142.69 | 437,941 | +4.83(+3.51%) |
Jul 11, 2023 | 138.29 | 138.52 | 136.90 | 137.86 | 317,699 | +0.41(+0.30%) |
Jul 10, 2023 | 134.47 | 137.97 | 134.47 | 137.45 | 362,430 | +1.96(+1.45%) |
Jul 07, 2023 | 134.69 | 136.87 | 134.21 | 135.48 | 340,352 | +1.28(+0.95%) |
Jul 06, 2023 | 135.74 | 136.02 | 132.51 | 134.21 | 477,276 | -2.35(-1.72%) |
Jul 05, 2023 | 140.62 | 140.95 | 136.49 | 136.56 | 560,271 | -4.62(-3.27%) |
Jul 03, 2023 | 139.26 | 141.49 | 138.81 | 141.18 | 191,579 | +1.91(+1.37%) |
Jun 30, 2023 | 136.16 | 139.41 | 135.57 | 139.26 | 555,615 | +3.76(+2.77%) |
Jun 29, 2023 | 132.34 | 135.62 | 132.10 | 135.50 | 349,629 | +1.98(+1.49%) |
Jun 28, 2023 | 136.39 | 136.39 | 132.94 | 133.52 | 468,812 | -1.96(-1.45%) |
Jun 27, 2023 | 136.00 | 136.57 | 133.60 | 135.48 | 573,385 | -0.52(-0.38%) |
Jun 26, 2023 | 136.40 | 137.56 | 135.16 | 136.00 | 438,029 | +0.11(+0.08%) |
Jun 23, 2023 | 135.85 | 137.08 | 134.68 | 135.90 | 379,208 | +0.65(+0.48%) |
Jun 22, 2023 | 132.71 | 135.44 | 132.71 | 135.25 | 385,956 | +0.66(+0.49%) |
Jun 21, 2023 | 134.76 | 135.32 | 132.61 | 134.59 | 434,441 | -0.59(-0.43%) |
Jun 20, 2023 | 140.55 | 140.55 | 135.16 | 135.17 | 581,853 | -7.16(-5.03%) |
Jun 16, 2023 | 142.08 | 144.33 | 141.55 | 142.33 | 1,339,685 | +0.80(+0.57%) |