Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 130.77 | 135.55 | 130.77 | 134.81 | 49,487 | +3.39(+2.58%) |
Aug 30, 2023 | 128.79 | 132.32 | 127.11 | 131.42 | 39,974 | +1.49(+1.15%) |
Aug 29, 2023 | 128.90 | 132.40 | 126.83 | 129.93 | 22,401 | +0.31(+0.24%) |
Aug 28, 2023 | 131.72 | 134.56 | 129.13 | 129.62 | 21,914 | -2.00(-1.52%) |
Aug 25, 2023 | 133.57 | 135.31 | 130.00 | 131.62 | 19,504 | +0.45(+0.34%) |
Aug 24, 2023 | 131.71 | 133.63 | 130.59 | 131.17 | 33,430 | -1.99(-1.49%) |
Aug 23, 2023 | 131.29 | 133.76 | 131.19 | 133.16 | 22,959 | +2.95(+2.27%) |
Aug 22, 2023 | 132.19 | 132.24 | 129.10 | 130.21 | 28,784 | -1.98(-1.50%) |
Aug 21, 2023 | 134.01 | 134.62 | 131.17 | 132.19 | 32,892 | -2.12(-1.58%) |
Aug 18, 2023 | 132.39 | 136.92 | 131.95 | 134.31 | 22,657 | +1.26(+0.95%) |
Aug 17, 2023 | 134.11 | 139.18 | 131.09 | 133.05 | 31,533 | -0.91(-0.68%) |
Aug 16, 2023 | 138.37 | 139.10 | 133.96 | 133.96 | 44,367 | -5.29(-3.80%) |
Aug 15, 2023 | 142.69 | 142.69 | 138.32 | 139.25 | 27,185 | -5.34(-3.69%) |
Aug 14, 2023 | 144.08 | 145.43 | 141.03 | 144.59 | 29,092 | -1.04(-0.71%) |
Aug 11, 2023 | 145.25 | 147.94 | 144.11 | 145.63 | 21,799 | -1.21(-0.82%) |
Aug 10, 2023 | 151.54 | 152.16 | 145.98 | 146.84 | 26,564 | -3.44(-2.29%) |
Aug 09, 2023 | 155.57 | 155.60 | 149.66 | 150.28 | 24,743 | -3.86(-2.50%) |
Aug 08, 2023 | 147.49 | 154.88 | 147.49 | 154.14 | 25,507 | +3.98(+2.65%) |
Aug 07, 2023 | 152.47 | 152.91 | 149.42 | 150.16 | 26,520 | -2.61(-1.71%) |
Aug 04, 2023 | 152.49 | 156.03 | 151.41 | 152.77 | 18,172 | +0.41(+0.27%) |
Aug 03, 2023 | 149.89 | 155.59 | 149.78 | 152.36 | 16,501 | +0.69(+0.45%) |
Aug 02, 2023 | 152.63 | 154.56 | 151.13 | 151.67 | 42,531 | -3.48(-2.24%) |
Aug 01, 2023 | 156.21 | 156.25 | 152.23 | 155.15 | 29,115 | -2.74(-1.74%) |
Jul 31, 2023 | 157.70 | 157.99 | 154.53 | 157.89 | 22,102 | +1.61(+1.03%) |
Jul 28, 2023 | 156.00 | 160.07 | 155.45 | 156.28 | 28,224 | +2.61(+1.70%) |
Jul 27, 2023 | 149.01 | 154.24 | 147.80 | 153.67 | 44,550 | +5.07(+3.41%) |
Jul 26, 2023 | 151.75 | 153.31 | 148.55 | 148.60 | 29,782 | -4.29(-2.81%) |
Jul 25, 2023 | 151.10 | 154.05 | 149.93 | 152.89 | 26,510 | +1.90(+1.26%) |
Jul 24, 2023 | 150.05 | 155.94 | 150.05 | 150.99 | 38,780 | +0.13(+0.09%) |
Jul 21, 2023 | 144.00 | 152.65 | 141.20 | 150.86 | 93,705 | +14.11(+10.32%) |
Jul 20, 2023 | 139.64 | 140.00 | 135.90 | 136.75 | 36,936 | -3.85(-2.74%) |
Jul 19, 2023 | 143.44 | 143.54 | 136.57 | 140.60 | 38,111 | -1.21(-0.85%) |
Jul 18, 2023 | 139.21 | 142.44 | 137.94 | 141.81 | 32,037 | +1.44(+1.03%) |
Jul 17, 2023 | 136.01 | 143.76 | 135.17 | 140.37 | 36,996 | +3.62(+2.65%) |
Jul 14, 2023 | 138.50 | 139.28 | 135.29 | 136.75 | 49,078 | -2.33(-1.68%) |
Jul 13, 2023 | 139.06 | 139.71 | 137.29 | 139.08 | 32,461 | -0.17(-0.12%) |
Jul 12, 2023 | 140.04 | 140.04 | 136.60 | 139.25 | 34,877 | +0.57(+0.41%) |
Jul 11, 2023 | 137.49 | 139.61 | 136.52 | 138.68 | 39,056 | +1.98(+1.45%) |
Jul 10, 2023 | 134.21 | 137.66 | 133.92 | 136.70 | 22,356 | +2.78(+2.08%) |
Jul 07, 2023 | 134.31 | 136.20 | 132.83 | 133.92 | 21,718 | +3.26(+2.50%) |
Jul 06, 2023 | 127.24 | 131.03 | 126.26 | 130.66 | 142,349 | +0.58(+0.45%) |
Jul 05, 2023 | 135.64 | 135.64 | 129.44 | 130.08 | 54,210 | -4.95(-3.67%) |
Jul 03, 2023 | 134.01 | 136.73 | 134.01 | 135.03 | 8,020 | +1.02(+0.76%) |
Jun 30, 2023 | 138.18 | 138.18 | 133.35 | 134.01 | 28,035 | -2.87(-2.10%) |
Jun 29, 2023 | 134.94 | 139.31 | 134.94 | 136.88 | 29,690 | +2.89(+2.16%) |
Jun 28, 2023 | 132.67 | 135.97 | 131.15 | 133.99 | 17,530 | +1.29(+0.97%) |
Jun 27, 2023 | 129.77 | 134.61 | 129.77 | 132.70 | 30,584 | +2.77(+2.13%) |
Jun 26, 2023 | 128.63 | 132.58 | 128.63 | 129.93 | 24,114 | +1.30(+1.01%) |
Jun 23, 2023 | 129.78 | 131.93 | 127.25 | 128.63 | 123,912 | -2.74(-2.09%) |
Jun 22, 2023 | 136.00 | 138.86 | 122.80 | 131.37 | 63,997 | -3.87(-2.86%) |
Jun 21, 2023 | 135.62 | 147.31 | 135.12 | 135.24 | 211,300 | +9.81(+7.82%) |
Jun 20, 2023 | 125.41 | 126.75 | 123.86 | 125.43 | 52,030 | -0.77(-0.61%) |
Jun 16, 2023 | 130.73 | 130.73 | 125.32 | 126.20 | 70,439 | -3.23(-2.50%) |
Jun 15, 2023 | 128.88 | 131.29 | 126.98 | 129.43 | 47,438 | -1.16(-0.89%) |
Jun 14, 2023 | 128.87 | 130.79 | 127.51 | 130.59 | 68,226 | +1.85(+1.44%) |
Jun 13, 2023 | 125.42 | 129.01 | 125.37 | 128.74 | 47,054 | +5.13(+4.15%) |
Jun 12, 2023 | 123.99 | 125.31 | 121.61 | 123.61 | 26,023 | +0.59(+0.48%) |
Jun 09, 2023 | 126.25 | 126.51 | 121.08 | 123.02 | 43,036 | -3.21(-2.54%) |
Jun 08, 2023 | 125.03 | 126.62 | 123.30 | 126.23 | 35,617 | +1.42(+1.14%) |
Jun 07, 2023 | 123.99 | 128.20 | 123.00 | 124.81 | 45,136 | +3.67(+3.03%) |
Jun 06, 2023 | 115.42 | 121.72 | 115.30 | 121.14 | 52,277 | +5.48(+4.74%) |
Jun 05, 2023 | 115.84 | 117.44 | 113.38 | 115.66 | 40,006 | -1.57(-1.34%) |
Jun 02, 2023 | 111.03 | 117.42 | 111.03 | 117.23 | 40,438 | +7.01(+6.36%) |