Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 141.01 | 141.71 | 139.42 | 139.79 | 845,342 | -1.18(-0.84%) |
Aug 30, 2023 | 139.99 | 142.29 | 139.99 | 140.97 | 755,750 | -0.01(-0.01%) |
Aug 29, 2023 | 140.89 | 143.53 | 140.06 | 140.98 | 849,036 | +0.53(+0.38%) |
Aug 28, 2023 | 140.16 | 141.09 | 138.66 | 140.44 | 795,693 | +1.38(+0.99%) |
Aug 25, 2023 | 138.24 | 140.62 | 136.66 | 139.06 | 1,538,796 | +0.92(+0.67%) |
Aug 24, 2023 | 142.54 | 144.83 | 138.09 | 138.14 | 2,072,328 | -2.45(-1.75%) |
Aug 23, 2023 | 130.19 | 140.83 | 129.16 | 140.60 | 4,047,970 | +16.70(+13.48%) |
Aug 22, 2023 | 127.13 | 127.13 | 123.63 | 123.90 | 1,665,515 | -3.64(-2.86%) |
Aug 21, 2023 | 132.12 | 132.58 | 127.07 | 127.54 | 1,859,789 | -5.53(-4.16%) |
Aug 18, 2023 | 129.28 | 133.27 | 129.28 | 133.08 | 1,178,410 | +2.78(+2.14%) |
Aug 17, 2023 | 131.31 | 132.02 | 130.25 | 130.29 | 1,723,534 | -1.08(-0.82%) |
Aug 16, 2023 | 130.90 | 132.96 | 130.55 | 131.37 | 1,151,095 | +0.19(+0.14%) |
Aug 15, 2023 | 130.47 | 131.68 | 128.24 | 131.19 | 1,319,041 | -0.68(-0.52%) |
Aug 14, 2023 | 132.13 | 132.46 | 129.85 | 131.87 | 1,205,290 | -0.92(-0.69%) |
Aug 11, 2023 | 133.62 | 134.39 | 132.26 | 132.79 | 914,180 | -1.48(-1.10%) |
Aug 10, 2023 | 137.36 | 138.84 | 133.25 | 134.26 | 1,037,226 | -1.56(-1.15%) |
Aug 09, 2023 | 138.43 | 138.43 | 135.48 | 135.83 | 537,509 | -2.35(-1.70%) |
Aug 08, 2023 | 136.17 | 138.34 | 135.89 | 138.17 | 720,111 | +0.01(+0.01%) |
Aug 07, 2023 | 138.71 | 139.04 | 137.73 | 138.16 | 644,513 | +0.22(+0.16%) |
Aug 04, 2023 | 141.03 | 141.31 | 137.32 | 137.95 | 762,393 | -2.53(-1.80%) |
Aug 03, 2023 | 136.99 | 141.32 | 135.19 | 140.48 | 986,057 | +3.68(+2.69%) |
Aug 02, 2023 | 135.87 | 137.12 | 134.27 | 136.80 | 623,201 | -0.28(-0.20%) |
Aug 01, 2023 | 136.65 | 137.83 | 135.86 | 137.07 | 841,369 | -0.18(-0.13%) |
Jul 31, 2023 | 140.03 | 140.84 | 136.06 | 137.25 | 948,836 | -2.00(-1.44%) |
Jul 28, 2023 | 137.88 | 139.89 | 136.90 | 139.25 | 757,187 | +3.10(+2.28%) |
Jul 27, 2023 | 136.58 | 139.83 | 135.32 | 136.15 | 985,848 | +0.55(+0.41%) |
Jul 26, 2023 | 133.02 | 135.61 | 133.02 | 135.60 | 885,048 | +2.21(+1.66%) |
Jul 25, 2023 | 128.81 | 133.69 | 128.04 | 133.39 | 1,013,745 | +4.36(+3.38%) |
Jul 24, 2023 | 127.95 | 130.50 | 127.19 | 129.04 | 595,809 | +1.55(+1.22%) |
Jul 21, 2023 | 130.10 | 130.10 | 127.12 | 127.48 | 581,088 | -1.76(-1.36%) |
Jul 20, 2023 | 129.42 | 129.74 | 127.31 | 129.24 | 867,078 | -0.30(-0.23%) |
Jul 19, 2023 | 128.15 | 129.90 | 126.87 | 129.54 | 833,953 | +2.79(+2.20%) |
Jul 18, 2023 | 123.04 | 127.98 | 123.04 | 126.75 | 1,022,480 | +3.71(+3.01%) |
Jul 17, 2023 | 123.72 | 124.08 | 122.14 | 123.04 | 976,654 | -1.66(-1.33%) |
Jul 14, 2023 | 127.98 | 129.27 | 124.11 | 124.70 | 1,007,109 | -2.92(-2.29%) |
Jul 13, 2023 | 128.09 | 129.07 | 127.31 | 127.62 | 735,496 | -0.71(-0.55%) |
Jul 12, 2023 | 128.80 | 129.59 | 127.46 | 128.33 | 1,269,497 | +1.18(+0.93%) |
Jul 11, 2023 | 124.62 | 129.17 | 124.57 | 127.15 | 1,138,226 | +2.93(+2.36%) |
Jul 10, 2023 | 118.72 | 124.33 | 118.72 | 124.22 | 1,191,375 | +5.32(+4.47%) |
Jul 07, 2023 | 120.11 | 121.58 | 118.75 | 118.90 | 1,301,791 | -3.25(-2.66%) |
Jul 06, 2023 | 124.58 | 124.58 | 120.81 | 122.16 | 950,888 | -3.04(-2.43%) |
Jul 05, 2023 | 124.38 | 125.30 | 122.03 | 125.19 | 962,427 | +0.28(+0.23%) |
Jul 03, 2023 | 123.29 | 126.20 | 122.09 | 124.91 | 753,021 | +1.87(+1.52%) |
Jun 30, 2023 | 122.22 | 123.71 | 120.90 | 123.04 | 875,620 | +2.03(+1.68%) |
Jun 29, 2023 | 123.33 | 124.56 | 120.57 | 121.01 | 1,026,189 | -2.28(-1.85%) |
Jun 28, 2023 | 124.03 | 125.42 | 122.78 | 123.29 | 919,837 | -0.96(-0.78%) |
Jun 27, 2023 | 121.66 | 125.62 | 120.50 | 124.25 | 909,035 | +2.80(+2.31%) |
Jun 26, 2023 | 118.43 | 122.74 | 118.27 | 121.45 | 1,084,684 | +3.30(+2.80%) |
Jun 23, 2023 | 117.14 | 118.60 | 115.91 | 118.15 | 1,888,264 | +0.12(+0.10%) |
Jun 22, 2023 | 119.18 | 119.18 | 116.76 | 118.03 | 616,378 | -0.91(-0.77%) |
Jun 21, 2023 | 119.90 | 120.37 | 118.91 | 118.94 | 840,148 | -0.70(-0.58%) |
Jun 20, 2023 | 121.73 | 121.79 | 119.14 | 119.64 | 1,227,612 | -2.91(-2.37%) |
Jun 16, 2023 | 125.64 | 126.21 | 121.67 | 122.55 | 1,416,622 | -2.57(-2.05%) |
Jun 15, 2023 | 123.77 | 125.32 | 122.41 | 125.12 | 863,952 | +1.61(+1.31%) |
Jun 14, 2023 | 127.42 | 128.68 | 122.95 | 123.50 | 948,458 | -3.78(-2.97%) |
Jun 13, 2023 | 123.80 | 127.88 | 123.78 | 127.28 | 1,264,090 | +4.33(+3.52%) |
Jun 12, 2023 | 123.70 | 124.30 | 121.77 | 122.95 | 1,055,826 | -0.50(-0.41%) |
Jun 09, 2023 | 125.08 | 126.25 | 123.23 | 123.45 | 798,216 | -0.59(-0.48%) |
Jun 08, 2023 | 127.23 | 128.53 | 123.88 | 124.05 | 1,149,345 | -3.37(-2.65%) |
Jun 07, 2023 | 123.03 | 129.46 | 122.56 | 127.42 | 2,412,029 | +5.61(+4.61%) |
Jun 06, 2023 | 115.54 | 121.89 | 114.77 | 121.80 | 1,176,219 | +6.16(+5.33%) |
Jun 05, 2023 | 115.87 | 116.31 | 113.16 | 115.64 | 1,161,612 | -0.93(-0.80%) |
Jun 02, 2023 | 113.56 | 116.82 | 112.88 | 116.57 | 960,212 | +4.54(+4.05%) |