Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 147.95 | 148.16 | 144.15 | 145.03 | 193,482 | -2.69(-1.82%) |
Aug 30, 2023 | 146.79 | 149.67 | 146.31 | 147.72 | 163,253 | +0.87(+0.59%) |
Aug 29, 2023 | 138.75 | 148.79 | 138.75 | 146.85 | 230,586 | +8.38(+6.05%) |
Aug 28, 2023 | 138.11 | 140.92 | 137.87 | 138.47 | 89,956 | +0.72(+0.52%) |
Aug 25, 2023 | 137.41 | 138.90 | 135.84 | 137.75 | 81,442 | +0.66(+0.48%) |
Aug 24, 2023 | 137.34 | 138.99 | 136.73 | 137.09 | 149,033 | -0.95(-0.69%) |
Aug 23, 2023 | 137.01 | 138.37 | 135.14 | 138.04 | 162,147 | +1.80(+1.32%) |
Aug 22, 2023 | 134.90 | 136.48 | 132.53 | 136.24 | 214,775 | +1.52(+1.13%) |
Aug 21, 2023 | 131.49 | 134.86 | 130.37 | 134.72 | 190,225 | +2.90(+2.20%) |
Aug 18, 2023 | 133.67 | 134.46 | 131.34 | 131.82 | 181,455 | -2.64(-1.96%) |
Aug 17, 2023 | 137.91 | 137.91 | 133.24 | 134.46 | 253,260 | -3.66(-2.65%) |
Aug 16, 2023 | 140.04 | 140.73 | 137.57 | 138.12 | 128,640 | -2.58(-1.83%) |
Aug 15, 2023 | 141.18 | 143.61 | 139.72 | 140.70 | 185,220 | -2.05(-1.44%) |
Aug 14, 2023 | 142.30 | 143.78 | 140.93 | 142.75 | 266,894 | +0.33(+0.23%) |
Aug 11, 2023 | 140.73 | 144.75 | 140.73 | 142.42 | 259,933 | +0.40(+0.28%) |
Aug 10, 2023 | 142.83 | 147.09 | 141.64 | 142.02 | 317,141 | -0.20(-0.14%) |
Aug 09, 2023 | 143.21 | 147.70 | 141.38 | 142.22 | 429,747 | -0.78(-0.55%) |
Aug 08, 2023 | 153.45 | 160.00 | 141.00 | 143.00 | 1,432,937 | -28.44(-16.59%) |
Aug 07, 2023 | 170.16 | 171.90 | 169.01 | 171.44 | 237,478 | +2.72(+1.61%) |
Aug 04, 2023 | 169.87 | 170.06 | 168.09 | 168.72 | 178,608 | -0.29(-0.17%) |
Aug 03, 2023 | 170.64 | 171.10 | 168.27 | 169.01 | 123,793 | -2.49(-1.45%) |
Aug 02, 2023 | 173.25 | 173.68 | 171.43 | 171.50 | 158,341 | -3.20(-1.83%) |
Aug 01, 2023 | 177.10 | 177.10 | 172.59 | 174.70 | 159,431 | -3.48(-1.95%) |
Jul 31, 2023 | 178.77 | 179.01 | 176.47 | 178.18 | 107,029 | +0.24(+0.13%) |
Jul 28, 2023 | 175.00 | 178.84 | 174.20 | 177.94 | 117,036 | +4.19(+2.41%) |
Jul 27, 2023 | 178.50 | 180.73 | 173.04 | 173.75 | 171,485 | -4.08(-2.29%) |
Jul 26, 2023 | 171.63 | 180.75 | 171.63 | 177.83 | 171,814 | +5.65(+3.28%) |
Jul 25, 2023 | 174.55 | 176.49 | 171.23 | 172.18 | 142,540 | -3.22(-1.84%) |
Jul 24, 2023 | 175.31 | 176.20 | 171.02 | 175.40 | 174,928 | -0.95(-0.54%) |
Jul 21, 2023 | 171.03 | 176.52 | 170.80 | 176.35 | 202,046 | +6.42(+3.78%) |
Jul 20, 2023 | 170.58 | 173.05 | 162.90 | 169.93 | 258,894 | -1.00(-0.59%) |
Jul 19, 2023 | 173.58 | 175.98 | 169.05 | 170.93 | 204,126 | -2.60(-1.50%) |
Jul 18, 2023 | 180.59 | 181.80 | 173.06 | 173.53 | 283,264 | -7.00(-3.88%) |
Jul 17, 2023 | 179.48 | 182.39 | 178.91 | 180.53 | 105,893 | -0.19(-0.11%) |
Jul 14, 2023 | 182.21 | 182.62 | 180.09 | 180.72 | 130,099 | -1.51(-0.83%) |
Jul 13, 2023 | 179.92 | 182.37 | 178.93 | 182.23 | 113,950 | +2.63(+1.46%) |
Jul 12, 2023 | 180.00 | 181.14 | 178.14 | 179.60 | 180,867 | +0.82(+0.46%) |
Jul 11, 2023 | 177.16 | 179.92 | 177.16 | 178.78 | 120,730 | +2.41(+1.37%) |
Jul 10, 2023 | 171.62 | 176.41 | 171.62 | 176.37 | 123,271 | +5.44(+3.18%) |
Jul 07, 2023 | 170.21 | 172.24 | 170.09 | 170.93 | 111,362 | +0.48(+0.28%) |
Jul 06, 2023 | 170.53 | 171.31 | 168.63 | 170.45 | 371,207 | -1.61(-0.94%) |
Jul 05, 2023 | 172.92 | 173.23 | 170.31 | 172.06 | 193,051 | -2.42(-1.39%) |
Jul 03, 2023 | 177.34 | 177.34 | 172.54 | 174.48 | 81,310 | -3.71(-2.08%) |
Jun 30, 2023 | 178.35 | 179.93 | 175.28 | 178.19 | 143,969 | +1.23(+0.70%) |
Jun 29, 2023 | 177.59 | 179.65 | 176.51 | 176.96 | 111,972 | -0.24(-0.14%) |
Jun 28, 2023 | 178.09 | 178.09 | 174.50 | 177.20 | 114,097 | -0.92(-0.52%) |
Jun 27, 2023 | 177.51 | 181.27 | 175.66 | 178.12 | 102,038 | +0.72(+0.41%) |
Jun 26, 2023 | 177.15 | 178.75 | 175.60 | 177.40 | 107,829 | +1.09(+0.62%) |
Jun 23, 2023 | 177.63 | 181.03 | 175.04 | 176.31 | 233,854 | -2.72(-1.52%) |
Jun 22, 2023 | 182.33 | 182.33 | 178.17 | 179.03 | 162,561 | -3.22(-1.77%) |
Jun 21, 2023 | 183.26 | 185.63 | 181.12 | 182.25 | 186,629 | -2.14(-1.16%) |
Jun 20, 2023 | 187.72 | 187.95 | 183.26 | 184.39 | 172,126 | -4.55(-2.41%) |
Jun 16, 2023 | 190.18 | 190.18 | 186.56 | 188.94 | 224,907 | +0.16(+0.08%) |
Jun 15, 2023 | 185.42 | 190.27 | 183.40 | 188.78 | 238,092 | +2.80(+1.51%) |
Jun 14, 2023 | 193.47 | 194.73 | 185.02 | 185.98 | 201,222 | -7.95(-4.10%) |
Jun 13, 2023 | 195.14 | 196.57 | 193.13 | 193.93 | 87,306 | -0.14(-0.07%) |
Jun 12, 2023 | 188.51 | 194.37 | 188.51 | 194.07 | 133,092 | +5.27(+2.79%) |
Jun 09, 2023 | 191.90 | 192.57 | 187.94 | 188.80 | 108,847 | -3.13(-1.63%) |
Jun 08, 2023 | 191.59 | 193.53 | 190.10 | 191.93 | 103,011 | +0.04(+0.02%) |
Jun 07, 2023 | 190.41 | 192.71 | 189.30 | 191.89 | 180,809 | +1.44(+0.76%) |
Jun 06, 2023 | 188.01 | 190.72 | 186.59 | 190.45 | 151,343 | +2.43(+1.29%) |
Jun 05, 2023 | 183.46 | 189.84 | 182.11 | 188.02 | 252,810 | +3.56(+1.93%) |
Jun 02, 2023 | 179.81 | 184.60 | 178.18 | 184.46 | 144,368 | +5.34(+2.98%) |