Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 138.28 | 139.56 | 137.65 | 138.18 | 221,169 | -0.44(-0.31%) |
Aug 30, 2023 | 138.93 | 140.02 | 138.14 | 138.61 | 191,725 | -0.12(-0.09%) |
Aug 29, 2023 | 135.55 | 138.92 | 135.55 | 138.73 | 244,472 | +2.95(+2.17%) |
Aug 28, 2023 | 132.56 | 136.03 | 132.56 | 135.78 | 260,822 | +3.35(+2.53%) |
Aug 25, 2023 | 132.23 | 133.29 | 129.91 | 132.43 | 200,434 | +0.87(+0.66%) |
Aug 24, 2023 | 129.69 | 132.31 | 128.51 | 131.56 | 197,341 | +1.32(+1.02%) |
Aug 23, 2023 | 129.22 | 130.96 | 129.06 | 130.24 | 209,402 | +1.46(+1.14%) |
Aug 22, 2023 | 127.37 | 129.90 | 127.24 | 128.77 | 290,319 | -2.04(-1.56%) |
Aug 21, 2023 | 130.99 | 132.09 | 129.44 | 130.81 | 234,122 | +0.21(+0.16%) |
Aug 18, 2023 | 127.64 | 130.84 | 127.64 | 130.61 | 142,696 | +1.71(+1.32%) |
Aug 17, 2023 | 130.75 | 131.52 | 128.79 | 128.90 | 181,995 | -1.64(-1.25%) |
Aug 16, 2023 | 130.99 | 131.90 | 130.04 | 130.54 | 185,799 | -0.75(-0.57%) |
Aug 15, 2023 | 132.88 | 133.12 | 131.09 | 131.28 | 125,548 | -3.18(-2.36%) |
Aug 14, 2023 | 135.09 | 135.09 | 133.41 | 134.46 | 138,034 | -1.04(-0.77%) |
Aug 11, 2023 | 135.21 | 136.46 | 133.98 | 135.50 | 172,298 | +0.12(+0.09%) |
Aug 10, 2023 | 135.42 | 137.68 | 134.64 | 135.38 | 276,489 | +1.18(+0.88%) |
Aug 09, 2023 | 135.76 | 135.76 | 134.01 | 134.21 | 217,704 | -1.23(-0.91%) |
Aug 08, 2023 | 135.19 | 135.93 | 133.38 | 135.43 | 308,033 | -1.75(-1.27%) |
Aug 07, 2023 | 136.78 | 138.08 | 136.27 | 137.18 | 227,044 | +1.73(+1.27%) |
Aug 04, 2023 | 135.38 | 137.79 | 134.45 | 135.45 | 330,312 | +0.23(+0.17%) |
Aug 03, 2023 | 131.83 | 135.81 | 131.83 | 135.23 | 366,256 | +2.30(+1.73%) |
Aug 02, 2023 | 131.35 | 133.17 | 129.97 | 132.93 | 385,111 | +0.29(+0.22%) |
Aug 01, 2023 | 131.11 | 132.72 | 129.97 | 132.64 | 344,245 | +0.15(+0.11%) |
Jul 31, 2023 | 131.74 | 133.44 | 131.50 | 132.49 | 290,590 | +0.83(+0.63%) |
Jul 28, 2023 | 132.58 | 134.14 | 130.33 | 131.66 | 417,775 | +0.25(+0.19%) |
Jul 27, 2023 | 134.59 | 135.67 | 131.28 | 131.41 | 820,887 | -2.49(-1.86%) |
Jul 26, 2023 | 131.47 | 134.31 | 129.52 | 133.90 | 982,697 | -4.18(-3.03%) |
Jul 25, 2023 | 135.86 | 138.94 | 135.63 | 138.08 | 545,345 | +2.23(+1.64%) |
Jul 24, 2023 | 135.77 | 136.98 | 135.23 | 135.86 | 293,344 | +0.08(+0.06%) |
Jul 21, 2023 | 137.13 | 137.25 | 135.38 | 135.78 | 287,936 | -0.68(-0.50%) |
Jul 20, 2023 | 136.99 | 136.99 | 134.81 | 136.46 | 324,539 | -0.23(-0.17%) |
Jul 19, 2023 | 133.17 | 136.84 | 133.17 | 136.69 | 453,035 | +3.40(+2.55%) |
Jul 18, 2023 | 131.59 | 133.59 | 131.59 | 133.29 | 305,488 | +2.11(+1.61%) |
Jul 17, 2023 | 129.17 | 131.92 | 129.17 | 131.18 | 300,861 | +1.20(+0.92%) |
Jul 14, 2023 | 130.43 | 130.90 | 128.73 | 129.98 | 307,151 | -0.26(-0.20%) |
Jul 13, 2023 | 128.55 | 131.09 | 128.01 | 130.24 | 468,962 | +2.56(+2.01%) |
Jul 12, 2023 | 124.58 | 128.49 | 122.75 | 127.67 | 693,382 | +6.01(+4.94%) |
Jul 11, 2023 | 119.51 | 121.77 | 119.05 | 121.66 | 393,009 | +3.22(+2.72%) |
Jul 10, 2023 | 115.18 | 118.49 | 115.18 | 118.44 | 298,210 | +2.26(+1.94%) |
Jul 07, 2023 | 116.25 | 118.50 | 115.91 | 116.19 | 390,229 | +0.37(+0.32%) |
Jul 06, 2023 | 117.12 | 117.12 | 114.93 | 115.81 | 422,606 | -2.30(-1.94%) |
Jul 05, 2023 | 121.47 | 121.53 | 118.03 | 118.11 | 410,180 | -4.02(-3.29%) |
Jul 03, 2023 | 121.86 | 122.73 | 121.15 | 122.13 | 129,613 | +0.89(+0.74%) |
Jun 30, 2023 | 123.59 | 123.59 | 121.15 | 121.24 | 436,670 | -1.31(-1.07%) |
Jun 29, 2023 | 120.44 | 122.67 | 119.53 | 122.55 | 485,474 | +2.93(+2.45%) |
Jun 28, 2023 | 117.66 | 119.69 | 116.58 | 119.62 | 489,388 | +1.93(+1.64%) |
Jun 27, 2023 | 116.18 | 118.26 | 115.34 | 117.69 | 343,989 | +1.93(+1.67%) |
Jun 26, 2023 | 114.89 | 116.81 | 114.89 | 115.76 | 365,937 | +1.24(+1.08%) |
Jun 23, 2023 | 115.46 | 116.53 | 113.92 | 114.52 | 472,688 | -2.30(-1.96%) |
Jun 22, 2023 | 118.28 | 118.28 | 116.03 | 116.81 | 469,664 | -1.85(-1.56%) |
Jun 21, 2023 | 118.58 | 119.78 | 117.62 | 118.67 | 378,995 | -0.83(-0.70%) |
Jun 20, 2023 | 119.54 | 120.30 | 118.17 | 119.50 | 368,433 | -0.68(-0.56%) |
Jun 16, 2023 | 122.85 | 122.85 | 118.89 | 120.18 | 661,518 | -2.25(-1.83%) |