Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 135.53 | 136.47 | 135.27 | 135.82 | 61,644 | +0.03(+0.02%) |
Aug 30, 2023 | 133.33 | 136.85 | 133.33 | 135.79 | 46,892 | +2.19(+1.64%) |
Aug 29, 2023 | 132.14 | 133.73 | 131.82 | 133.60 | 49,374 | +1.43(+1.09%) |
Aug 28, 2023 | 131.37 | 132.66 | 131.37 | 132.16 | 39,276 | +1.30(+0.99%) |
Aug 25, 2023 | 129.84 | 130.99 | 128.56 | 130.86 | 45,574 | +1.61(+1.25%) |
Aug 24, 2023 | 127.71 | 130.04 | 127.25 | 129.25 | 78,575 | +0.66(+0.51%) |
Aug 23, 2023 | 127.25 | 128.94 | 127.25 | 128.59 | 56,357 | +1.82(+1.43%) |
Aug 22, 2023 | 127.36 | 130.03 | 126.75 | 126.78 | 56,315 | +0.49(+0.39%) |
Aug 21, 2023 | 124.46 | 126.59 | 124.46 | 126.29 | 70,428 | +1.03(+0.82%) |
Aug 18, 2023 | 126.02 | 127.40 | 124.97 | 125.26 | 106,427 | -2.18(-1.71%) |
Aug 17, 2023 | 129.74 | 130.41 | 127.18 | 127.43 | 53,720 | -2.29(-1.76%) |
Aug 16, 2023 | 130.16 | 131.45 | 129.45 | 129.72 | 51,226 | -0.37(-0.28%) |
Aug 15, 2023 | 130.12 | 130.42 | 129.01 | 130.09 | 43,178 | -0.80(-0.62%) |
Aug 14, 2023 | 132.62 | 132.62 | 129.44 | 130.89 | 78,821 | -2.39(-1.79%) |
Aug 11, 2023 | 132.15 | 135.00 | 131.59 | 133.28 | 113,148 | +0.15(+0.11%) |
Aug 10, 2023 | 130.63 | 134.03 | 130.01 | 133.12 | 110,169 | +2.17(+1.65%) |
Aug 09, 2023 | 126.36 | 133.32 | 126.36 | 130.96 | 120,973 | +5.75(+4.59%) |
Aug 08, 2023 | 129.71 | 130.20 | 123.39 | 125.21 | 191,003 | -11.88(-8.67%) |
Aug 07, 2023 | 135.91 | 138.23 | 135.43 | 137.09 | 98,533 | +1.11(+0.82%) |
Aug 04, 2023 | 137.19 | 137.72 | 135.30 | 135.98 | 72,915 | -1.19(-0.87%) |
Aug 03, 2023 | 137.20 | 137.98 | 135.13 | 137.17 | 39,278 | -0.91(-0.66%) |
Aug 02, 2023 | 138.54 | 140.33 | 137.95 | 138.08 | 51,201 | -1.38(-0.99%) |
Aug 01, 2023 | 137.74 | 139.55 | 137.58 | 139.47 | 60,840 | +1.57(+1.14%) |
Jul 31, 2023 | 136.42 | 138.30 | 136.42 | 137.90 | 45,926 | +2.24(+1.65%) |
Jul 28, 2023 | 136.13 | 137.91 | 135.08 | 135.66 | 40,715 | +0.17(+0.12%) |
Jul 27, 2023 | 136.21 | 136.49 | 135.09 | 135.49 | 77,449 | +0.00(+0.00%) |
Jul 26, 2023 | 136.18 | 137.59 | 134.42 | 135.49 | 73,051 | -1.19(-0.87%) |
Jul 25, 2023 | 135.47 | 138.12 | 135.47 | 136.68 | 60,620 | +0.46(+0.34%) |
Jul 24, 2023 | 136.28 | 137.93 | 135.84 | 136.23 | 87,072 | -0.05(-0.04%) |
Jul 21, 2023 | 141.56 | 142.01 | 136.25 | 136.28 | 68,436 | -4.57(-3.25%) |
Jul 20, 2023 | 142.19 | 142.19 | 140.55 | 140.85 | 92,514 | -0.61(-0.43%) |
Jul 19, 2023 | 142.10 | 142.12 | 139.44 | 141.45 | 110,748 | -0.98(-0.69%) |
Jul 18, 2023 | 140.10 | 143.94 | 140.10 | 142.44 | 76,447 | +2.38(+1.70%) |
Jul 17, 2023 | 137.71 | 141.65 | 137.01 | 140.06 | 141,225 | +1.93(+1.40%) |
Jul 14, 2023 | 137.46 | 138.60 | 135.06 | 138.13 | 77,243 | +0.03(+0.02%) |
Jul 13, 2023 | 136.38 | 138.20 | 135.53 | 138.10 | 95,267 | +1.60(+1.17%) |
Jul 12, 2023 | 135.86 | 137.56 | 134.51 | 136.50 | 119,360 | +2.38(+1.77%) |
Jul 11, 2023 | 134.14 | 135.70 | 133.50 | 134.13 | 66,263 | +0.44(+0.33%) |
Jul 10, 2023 | 130.78 | 133.91 | 130.78 | 133.69 | 88,528 | +2.02(+1.53%) |
Jul 07, 2023 | 132.14 | 133.55 | 131.50 | 131.68 | 106,164 | -0.27(-0.20%) |
Jul 06, 2023 | 131.69 | 132.86 | 129.37 | 131.94 | 93,985 | -0.82(-0.62%) |
Jul 05, 2023 | 133.55 | 134.24 | 130.75 | 132.77 | 117,710 | -0.49(-0.37%) |
Jul 03, 2023 | 131.43 | 134.30 | 131.17 | 133.25 | 56,542 | +0.58(+0.43%) |
Jun 30, 2023 | 133.21 | 133.94 | 132.63 | 132.68 | 158,560 | -0.03(-0.02%) |
Jun 29, 2023 | 128.84 | 133.16 | 128.82 | 132.71 | 147,536 | +3.99(+3.10%) |
Jun 28, 2023 | 127.27 | 128.92 | 126.89 | 128.71 | 130,874 | +1.82(+1.43%) |
Jun 27, 2023 | 127.34 | 128.02 | 126.51 | 126.89 | 77,096 | -0.24(-0.19%) |
Jun 26, 2023 | 124.59 | 128.26 | 124.59 | 127.13 | 118,624 | +2.13(+1.70%) |
Jun 23, 2023 | 123.62 | 125.59 | 123.62 | 125.01 | 318,562 | -0.83(-0.66%) |
Jun 22, 2023 | 126.46 | 128.11 | 124.74 | 125.84 | 169,399 | +0.03(+0.02%) |
Jun 21, 2023 | 123.95 | 126.59 | 123.95 | 125.81 | 149,713 | +0.44(+0.35%) |
Jun 20, 2023 | 126.83 | 127.03 | 124.11 | 125.38 | 259,563 | -2.10(-1.65%) |
Jun 16, 2023 | 126.92 | 127.92 | 124.34 | 127.47 | 512,880 | +1.66(+1.32%) |
Jun 15, 2023 | 123.83 | 125.87 | 122.94 | 125.81 | 177,142 | +0.89(+0.72%) |
Jun 14, 2023 | 123.41 | 125.77 | 123.17 | 124.92 | 229,101 | +1.17(+0.95%) |
Jun 13, 2023 | 118.83 | 124.37 | 118.83 | 123.75 | 197,434 | +4.74(+3.98%) |
Jun 12, 2023 | 118.16 | 120.49 | 116.59 | 119.01 | 126,774 | +0.83(+0.71%) |
Jun 09, 2023 | 118.14 | 118.29 | 115.70 | 118.17 | 128,828 | -0.32(-0.27%) |
Jun 08, 2023 | 116.84 | 118.63 | 116.39 | 118.49 | 144,054 | +1.10(+0.94%) |
Jun 07, 2023 | 112.76 | 117.81 | 112.52 | 117.39 | 171,774 | +5.53(+4.95%) |
Jun 06, 2023 | 106.25 | 112.45 | 106.25 | 111.85 | 197,356 | +5.48(+5.16%) |
Jun 05, 2023 | 106.75 | 107.55 | 103.81 | 106.37 | 203,211 | -1.69(-1.56%) |
Jun 02, 2023 | 102.86 | 108.11 | 102.86 | 108.06 | 101,616 | +6.75(+6.66%) |