Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 149.56 | 150.54 | 149.03 | 149.71 | 457,804 | -0.18(-0.12%) |
Aug 30, 2023 | 149.36 | 150.79 | 149.16 | 149.89 | 638,644 | -0.38(-0.25%) |
Aug 29, 2023 | 151.71 | 152.11 | 150.12 | 150.27 | 431,370 | -1.41(-0.93%) |
Aug 28, 2023 | 150.62 | 151.78 | 150.40 | 151.68 | 396,735 | +0.45(+0.30%) |
Aug 25, 2023 | 148.43 | 151.80 | 148.00 | 151.23 | 839,564 | +2.36(+1.59%) |
Aug 24, 2023 | 150.57 | 151.48 | 148.44 | 148.87 | 392,283 | -1.25(-0.83%) |
Aug 23, 2023 | 149.54 | 152.37 | 149.54 | 150.12 | 596,403 | +0.33(+0.22%) |
Aug 22, 2023 | 150.19 | 150.59 | 149.05 | 149.79 | 524,906 | -0.80(-0.53%) |
Aug 21, 2023 | 151.02 | 151.21 | 149.87 | 150.59 | 607,387 | +0.47(+0.31%) |
Aug 18, 2023 | 150.49 | 151.14 | 149.64 | 150.12 | 815,701 | +0.34(+0.23%) |
Aug 17, 2023 | 148.42 | 151.15 | 148.42 | 149.78 | 732,130 | -0.21(-0.14%) |
Aug 16, 2023 | 148.82 | 150.18 | 148.82 | 149.99 | 469,734 | +0.65(+0.44%) |
Aug 15, 2023 | 148.60 | 149.70 | 148.15 | 149.34 | 558,542 | +0.81(+0.55%) |
Aug 14, 2023 | 150.86 | 150.90 | 148.35 | 148.53 | 758,933 | -1.72(-1.14%) |
Aug 11, 2023 | 147.31 | 150.79 | 147.31 | 150.25 | 1,020,363 | +1.89(+1.27%) |
Aug 10, 2023 | 147.34 | 148.76 | 146.82 | 148.36 | 686,135 | +2.18(+1.49%) |
Aug 09, 2023 | 147.00 | 148.28 | 145.78 | 146.18 | 495,972 | +0.22(+0.15%) |
Aug 08, 2023 | 144.95 | 147.57 | 144.90 | 145.96 | 639,601 | -0.33(-0.23%) |
Aug 07, 2023 | 144.67 | 147.80 | 144.67 | 146.29 | 738,514 | +0.72(+0.49%) |
Aug 04, 2023 | 139.02 | 147.37 | 138.70 | 145.57 | 1,316,496 | +5.56(+3.97%) |
Aug 03, 2023 | 139.32 | 140.81 | 137.00 | 140.01 | 933,294 | +0.20(+0.14%) |
Aug 02, 2023 | 139.58 | 141.48 | 138.84 | 139.81 | 577,868 | -0.04(-0.03%) |
Aug 01, 2023 | 140.39 | 141.44 | 139.79 | 139.85 | 881,687 | +0.17(+0.12%) |
Jul 31, 2023 | 139.87 | 141.08 | 139.60 | 139.68 | 833,309 | -0.68(-0.48%) |
Jul 28, 2023 | 142.75 | 142.75 | 140.35 | 140.36 | 617,970 | -1.24(-0.88%) |
Jul 27, 2023 | 143.50 | 143.70 | 141.03 | 141.60 | 574,914 | -2.12(-1.48%) |
Jul 26, 2023 | 141.92 | 143.83 | 141.92 | 143.72 | 376,126 | +0.74(+0.52%) |
Jul 25, 2023 | 141.47 | 143.02 | 141.47 | 142.98 | 366,236 | +0.67(+0.47%) |
Jul 24, 2023 | 142.57 | 143.50 | 142.05 | 142.31 | 516,152 | -1.18(-0.82%) |
Jul 21, 2023 | 142.63 | 143.54 | 141.62 | 143.49 | 418,467 | +1.27(+0.89%) |
Jul 20, 2023 | 139.64 | 142.28 | 139.31 | 142.22 | 532,125 | +2.03(+1.45%) |
Jul 19, 2023 | 141.38 | 141.45 | 138.57 | 140.19 | 492,554 | +0.00(+0.00%) |
Jul 18, 2023 | 140.64 | 141.38 | 139.69 | 140.19 | 547,349 | -0.84(-0.60%) |
Jul 17, 2023 | 141.63 | 142.50 | 141.03 | 141.03 | 559,463 | -0.60(-0.42%) |
Jul 14, 2023 | 140.07 | 142.66 | 139.35 | 141.63 | 764,463 | +1.15(+0.82%) |
Jul 13, 2023 | 137.00 | 140.62 | 137.00 | 140.48 | 885,283 | +4.02(+2.95%) |
Jul 12, 2023 | 138.80 | 138.80 | 135.72 | 136.46 | 589,321 | -1.14(-0.83%) |
Jul 11, 2023 | 136.63 | 138.71 | 135.83 | 137.60 | 482,915 | +1.60(+1.18%) |
Jul 10, 2023 | 135.02 | 136.83 | 135.02 | 136.00 | 291,482 | +0.16(+0.12%) |
Jul 07, 2023 | 136.15 | 137.94 | 135.78 | 135.84 | 343,119 | -1.06(-0.77%) |
Jul 06, 2023 | 138.27 | 138.99 | 136.33 | 136.90 | 407,730 | -1.17(-0.85%) |
Jul 05, 2023 | 138.27 | 138.27 | 136.11 | 138.07 | 468,853 | +0.67(+0.49%) |
Jul 03, 2023 | 138.70 | 138.70 | 137.20 | 137.40 | 213,353 | -0.61(-0.44%) |
Jun 30, 2023 | 137.14 | 138.42 | 136.54 | 138.01 | 526,794 | +2.25(+1.66%) |
Jun 29, 2023 | 135.35 | 136.26 | 134.41 | 135.76 | 353,251 | +1.24(+0.92%) |
Jun 28, 2023 | 133.15 | 135.20 | 133.14 | 134.52 | 398,447 | +0.43(+0.32%) |
Jun 27, 2023 | 133.02 | 134.66 | 133.02 | 134.09 | 385,740 | +0.34(+0.25%) |
Jun 26, 2023 | 134.88 | 135.50 | 133.36 | 133.75 | 391,533 | -1.58(-1.17%) |
Jun 23, 2023 | 136.20 | 137.45 | 135.17 | 135.33 | 776,762 | -2.08(-1.51%) |
Jun 22, 2023 | 137.43 | 137.43 | 135.87 | 137.41 | 373,100 | +0.90(+0.66%) |
Jun 21, 2023 | 137.69 | 137.69 | 136.27 | 136.51 | 716,173 | -0.37(-0.27%) |
Jun 20, 2023 | 137.40 | 138.07 | 135.82 | 136.88 | 571,865 | -0.48(-0.35%) |
Jun 16, 2023 | 139.25 | 139.25 | 136.00 | 137.36 | 1,109,500 | -0.72(-0.52%) |
Jun 15, 2023 | 138.11 | 139.14 | 137.31 | 138.08 | 641,056 | -0.73(-0.53%) |
Jun 14, 2023 | 135.05 | 138.81 | 134.98 | 138.81 | 622,449 | +3.04(+2.24%) |
Jun 13, 2023 | 136.38 | 136.99 | 135.16 | 135.77 | 697,725 | +0.30(+0.22%) |
Jun 12, 2023 | 138.90 | 139.00 | 134.69 | 135.47 | 860,596 | -2.96(-2.14%) |
Jun 09, 2023 | 135.53 | 138.66 | 135.07 | 138.43 | 885,980 | +2.79(+2.06%) |
Jun 08, 2023 | 134.20 | 135.64 | 132.95 | 135.64 | 686,116 | +2.61(+1.96%) |
Jun 07, 2023 | 131.25 | 133.79 | 130.91 | 133.03 | 896,575 | +1.31(+0.99%) |
Jun 06, 2023 | 135.50 | 135.85 | 131.33 | 131.72 | 847,294 | -3.34(-2.47%) |
Jun 05, 2023 | 134.17 | 135.84 | 133.98 | 135.06 | 642,125 | -0.12(-0.09%) |
Jun 02, 2023 | 133.98 | 136.39 | 133.74 | 135.18 | 753,458 | +1.58(+1.18%) |