Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 134.53 | 135.51 | 134.26 | 134.34 | 551,321 | -0.10(-0.07%) |
Aug 30, 2023 | 134.85 | 135.26 | 134.20 | 134.44 | 302,072 | +0.24(+0.18%) |
Aug 29, 2023 | 132.45 | 134.83 | 131.59 | 134.20 | 428,652 | +1.74(+1.32%) |
Aug 28, 2023 | 131.07 | 132.91 | 131.07 | 132.45 | 395,925 | +1.75(+1.34%) |
Aug 25, 2023 | 129.97 | 131.02 | 128.83 | 130.70 | 564,015 | +1.12(+0.86%) |
Aug 24, 2023 | 129.82 | 132.65 | 129.56 | 129.59 | 374,279 | -0.37(-0.28%) |
Aug 23, 2023 | 131.02 | 131.02 | 129.50 | 129.95 | 303,402 | -0.22(-0.17%) |
Aug 22, 2023 | 128.20 | 130.37 | 127.74 | 130.17 | 565,034 | +2.41(+1.89%) |
Aug 21, 2023 | 128.19 | 128.79 | 126.86 | 127.76 | 479,307 | -0.26(-0.20%) |
Aug 18, 2023 | 126.69 | 128.50 | 126.69 | 128.02 | 521,358 | +0.73(+0.57%) |
Aug 17, 2023 | 129.04 | 129.96 | 126.73 | 127.30 | 655,392 | -1.90(-1.47%) |
Aug 16, 2023 | 130.15 | 132.23 | 129.17 | 129.20 | 437,154 | -1.03(-0.79%) |
Aug 15, 2023 | 131.42 | 132.01 | 129.46 | 130.22 | 685,354 | -1.28(-0.98%) |
Aug 14, 2023 | 130.26 | 131.56 | 129.32 | 131.51 | 613,838 | +0.53(+0.40%) |
Aug 11, 2023 | 130.40 | 131.79 | 130.28 | 130.98 | 526,254 | +0.16(+0.12%) |
Aug 10, 2023 | 131.40 | 132.55 | 130.27 | 130.82 | 982,841 | -0.22(-0.17%) |
Aug 09, 2023 | 136.15 | 136.65 | 130.91 | 131.04 | 863,806 | -4.67(-3.44%) |
Aug 08, 2023 | 135.20 | 135.78 | 132.88 | 135.71 | 758,106 | -0.41(-0.30%) |
Aug 07, 2023 | 134.43 | 136.16 | 134.31 | 136.12 | 521,742 | +2.32(+1.73%) |
Aug 04, 2023 | 134.78 | 135.09 | 132.63 | 133.80 | 1,663,881 | -0.95(-0.70%) |
Aug 03, 2023 | 136.17 | 136.93 | 134.59 | 134.74 | 751,104 | -1.27(-0.94%) |
Aug 02, 2023 | 138.67 | 139.62 | 135.72 | 136.02 | 722,698 | -2.66(-1.92%) |
Aug 01, 2023 | 138.48 | 139.60 | 137.03 | 138.68 | 599,985 | +0.30(+0.22%) |
Jul 31, 2023 | 138.42 | 138.61 | 136.17 | 138.38 | 644,764 | +0.22(+0.16%) |
Jul 28, 2023 | 139.18 | 139.36 | 137.00 | 138.16 | 798,393 | +0.69(+0.50%) |
Jul 27, 2023 | 141.94 | 141.94 | 136.51 | 137.47 | 1,021,313 | -3.37(-2.39%) |
Jul 26, 2023 | 143.26 | 145.69 | 137.92 | 140.84 | 1,930,343 | -8.18(-5.49%) |
Jul 25, 2023 | 146.82 | 149.66 | 145.81 | 149.01 | 856,186 | +1.31(+0.89%) |
Jul 24, 2023 | 148.75 | 149.56 | 147.28 | 147.70 | 524,218 | -0.19(-0.13%) |
Jul 21, 2023 | 151.15 | 151.74 | 147.50 | 147.89 | 672,312 | -2.90(-1.92%) |
Jul 20, 2023 | 153.01 | 153.08 | 149.93 | 150.79 | 509,966 | -0.97(-0.64%) |
Jul 19, 2023 | 151.88 | 152.62 | 148.39 | 151.75 | 817,005 | -0.63(-0.41%) |
Jul 18, 2023 | 151.84 | 154.08 | 151.40 | 152.38 | 492,391 | -0.42(-0.27%) |
Jul 17, 2023 | 152.22 | 153.24 | 150.85 | 152.80 | 512,179 | -0.24(-0.16%) |
Jul 14, 2023 | 152.96 | 156.78 | 151.06 | 153.04 | 797,676 | +0.59(+0.39%) |
Jul 13, 2023 | 153.22 | 153.66 | 151.80 | 152.45 | 468,847 | -0.86(-0.56%) |
Jul 12, 2023 | 152.58 | 153.56 | 151.12 | 153.31 | 734,221 | +1.25(+0.82%) |
Jul 11, 2023 | 153.71 | 154.34 | 151.41 | 152.06 | 579,675 | -0.95(-0.62%) |
Jul 10, 2023 | 150.27 | 153.51 | 149.66 | 153.01 | 774,477 | +2.68(+1.78%) |
Jul 07, 2023 | 150.65 | 152.19 | 150.00 | 150.33 | 777,069 | -0.97(-0.64%) |
Jul 06, 2023 | 152.55 | 152.55 | 149.87 | 151.29 | 624,822 | -1.71(-1.12%) |
Jul 05, 2023 | 154.50 | 155.09 | 152.49 | 153.01 | 669,430 | -1.75(-1.13%) |
Jul 03, 2023 | 155.87 | 156.58 | 153.47 | 154.76 | 250,749 | -2.35(-1.50%) |
Jun 30, 2023 | 157.31 | 157.91 | 155.55 | 157.11 | 373,229 | +1.26(+0.81%) |
Jun 29, 2023 | 154.98 | 156.34 | 154.98 | 155.85 | 325,323 | +0.74(+0.48%) |
Jun 28, 2023 | 155.34 | 157.11 | 154.35 | 155.12 | 517,177 | -0.60(-0.38%) |
Jun 27, 2023 | 150.45 | 156.44 | 150.37 | 155.72 | 787,730 | +4.27(+2.82%) |
Jun 26, 2023 | 150.82 | 152.36 | 149.20 | 151.44 | 493,883 | +0.65(+0.43%) |
Jun 23, 2023 | 148.51 | 150.95 | 147.46 | 150.80 | 925,617 | +1.47(+0.99%) |
Jun 22, 2023 | 149.00 | 149.37 | 146.81 | 149.32 | 570,078 | +0.20(+0.13%) |
Jun 21, 2023 | 147.76 | 150.78 | 147.28 | 149.12 | 1,037,421 | +0.63(+0.42%) |
Jun 20, 2023 | 147.85 | 149.30 | 146.02 | 148.50 | 1,062,415 | +0.50(+0.34%) |
Jun 16, 2023 | 149.18 | 151.35 | 146.55 | 148.00 | 1,491,699 | +0.82(+0.56%) |