Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 133.50 | 136.83 | 133.50 | 134.86 | 476,543 | +1.03(+0.77%) |
Aug 30, 2023 | 135.00 | 135.00 | 131.85 | 133.83 | 393,578 | -2.84(-2.08%) |
Aug 29, 2023 | 130.48 | 137.14 | 129.65 | 136.67 | 373,484 | +5.84(+4.46%) |
Aug 28, 2023 | 132.54 | 134.26 | 129.89 | 130.83 | 383,396 | -0.05(-0.04%) |
Aug 25, 2023 | 130.83 | 131.82 | 126.96 | 130.88 | 479,501 | +0.52(+0.40%) |
Aug 24, 2023 | 135.19 | 135.19 | 130.04 | 130.36 | 406,225 | -4.61(-3.42%) |
Aug 23, 2023 | 134.30 | 136.25 | 133.51 | 134.97 | 267,541 | -0.60(-0.44%) |
Aug 22, 2023 | 137.13 | 137.52 | 134.84 | 135.57 | 222,577 | +0.00(+0.00%) |
Aug 21, 2023 | 132.38 | 136.35 | 132.37 | 135.57 | 242,492 | +3.31(+2.50%) |
Aug 18, 2023 | 130.73 | 133.40 | 130.32 | 132.26 | 222,095 | -0.24(-0.18%) |
Aug 17, 2023 | 135.05 | 135.05 | 132.17 | 132.50 | 197,572 | -2.01(-1.49%) |
Aug 16, 2023 | 137.32 | 138.22 | 134.21 | 134.51 | 289,533 | -2.53(-1.85%) |
Aug 15, 2023 | 138.85 | 139.48 | 136.51 | 137.04 | 279,789 | -3.14(-2.24%) |
Aug 14, 2023 | 136.04 | 140.38 | 136.04 | 140.18 | 264,910 | +3.49(+2.55%) |
Aug 11, 2023 | 136.32 | 137.89 | 135.77 | 136.69 | 318,415 | -1.58(-1.14%) |
Aug 10, 2023 | 137.74 | 140.78 | 137.40 | 138.27 | 242,407 | +1.31(+0.96%) |
Aug 09, 2023 | 137.39 | 138.19 | 135.37 | 136.96 | 264,274 | -0.80(-0.58%) |
Aug 08, 2023 | 137.63 | 139.15 | 135.22 | 137.76 | 265,626 | -2.55(-1.82%) |
Aug 07, 2023 | 140.67 | 140.68 | 138.00 | 140.31 | 159,064 | +0.19(+0.14%) |
Aug 04, 2023 | 140.61 | 143.12 | 138.84 | 140.12 | 248,718 | -2.00(-1.41%) |
Aug 03, 2023 | 139.64 | 142.37 | 137.28 | 142.12 | 348,089 | +1.23(+0.87%) |
Aug 02, 2023 | 144.06 | 144.16 | 140.13 | 140.89 | 303,221 | -6.01(-4.09%) |
Aug 01, 2023 | 146.62 | 148.05 | 145.80 | 146.90 | 272,052 | -2.24(-1.50%) |
Jul 31, 2023 | 146.68 | 149.82 | 146.49 | 149.14 | 383,519 | +2.48(+1.69%) |
Jul 28, 2023 | 146.84 | 147.90 | 143.78 | 146.66 | 544,549 | +2.39(+1.66%) |
Jul 27, 2023 | 145.69 | 149.20 | 142.88 | 144.27 | 738,667 | -0.13(-0.09%) |
Jul 26, 2023 | 147.95 | 148.80 | 142.11 | 144.40 | 929,409 | -14.32(-9.02%) |
Jul 25, 2023 | 155.32 | 160.22 | 155.32 | 158.72 | 345,384 | +2.87(+1.84%) |
Jul 24, 2023 | 157.63 | 159.36 | 155.25 | 155.85 | 222,713 | -2.00(-1.27%) |
Jul 21, 2023 | 159.95 | 161.63 | 156.84 | 157.85 | 367,470 | +0.00(+0.00%) |
Jul 20, 2023 | 161.33 | 161.33 | 156.49 | 157.85 | 339,891 | -5.22(-3.20%) |
Jul 19, 2023 | 166.15 | 166.29 | 161.80 | 163.07 | 188,665 | -3.04(-1.83%) |
Jul 18, 2023 | 164.87 | 166.87 | 163.14 | 166.11 | 159,527 | +0.62(+0.37%) |
Jul 17, 2023 | 159.78 | 166.56 | 159.00 | 165.49 | 315,599 | +6.33(+3.98%) |
Jul 14, 2023 | 163.87 | 164.83 | 158.38 | 159.16 | 235,534 | -6.08(-3.68%) |
Jul 13, 2023 | 162.71 | 166.94 | 162.25 | 165.24 | 308,805 | +3.50(+2.16%) |
Jul 12, 2023 | 162.69 | 163.41 | 161.34 | 161.74 | 220,832 | +1.88(+1.18%) |
Jul 11, 2023 | 160.43 | 160.43 | 156.32 | 159.86 | 210,939 | -0.21(-0.13%) |
Jul 10, 2023 | 154.96 | 160.52 | 154.96 | 160.07 | 207,794 | +5.35(+3.46%) |
Jul 07, 2023 | 153.00 | 156.77 | 152.98 | 154.72 | 182,050 | +1.56(+1.02%) |
Jul 06, 2023 | 151.00 | 153.25 | 150.07 | 153.16 | 244,018 | -1.09(-0.71%) |
Jul 05, 2023 | 158.97 | 158.97 | 154.10 | 154.25 | 325,620 | -6.12(-3.82%) |
Jul 03, 2023 | 157.74 | 160.37 | 156.90 | 160.37 | 143,800 | +2.63(+1.67%) |
Jun 30, 2023 | 157.99 | 159.08 | 157.18 | 157.74 | 208,879 | +2.03(+1.30%) |
Jun 29, 2023 | 151.76 | 155.87 | 151.01 | 155.71 | 196,733 | +4.28(+2.83%) |
Jun 28, 2023 | 150.12 | 151.72 | 149.50 | 151.43 | 285,775 | -1.24(-0.81%) |
Jun 27, 2023 | 147.81 | 153.32 | 147.47 | 152.67 | 304,616 | +4.92(+3.33%) |
Jun 26, 2023 | 145.86 | 149.59 | 144.22 | 147.75 | 363,869 | +3.05(+2.11%) |
Jun 23, 2023 | 146.52 | 147.68 | 144.33 | 144.70 | 467,652 | -5.29(-3.53%) |
Jun 22, 2023 | 150.10 | 152.53 | 149.24 | 149.99 | 255,369 | -1.27(-0.84%) |
Jun 21, 2023 | 152.75 | 153.99 | 150.43 | 151.26 | 306,594 | -2.60(-1.69%) |
Jun 20, 2023 | 157.45 | 159.13 | 152.90 | 153.86 | 373,277 | -5.18(-3.26%) |
Jun 16, 2023 | 164.22 | 164.22 | 158.76 | 159.04 | 675,696 | -2.56(-1.58%) |
Jun 15, 2023 | 160.51 | 162.76 | 160.00 | 161.60 | 368,037 | -1.04(-0.64%) |
Jun 14, 2023 | 160.48 | 164.17 | 159.19 | 162.64 | 427,090 | +1.23(+0.76%) |
Jun 13, 2023 | 160.00 | 163.05 | 159.40 | 161.41 | 337,426 | +4.30(+2.74%) |
Jun 12, 2023 | 153.20 | 157.88 | 151.85 | 157.11 | 388,831 | +6.02(+3.98%) |
Jun 09, 2023 | 153.73 | 155.23 | 149.91 | 151.09 | 306,521 | -0.85(-0.56%) |
Jun 08, 2023 | 156.59 | 156.88 | 150.77 | 151.94 | 438,965 | -3.07(-1.98%) |
Jun 07, 2023 | 149.91 | 155.96 | 149.91 | 155.01 | 800,581 | +6.85(+4.62%) |
Jun 06, 2023 | 141.48 | 148.16 | 141.13 | 148.16 | 499,928 | +5.84(+4.10%) |
Jun 05, 2023 | 144.12 | 145.42 | 140.85 | 142.32 | 694,051 | -3.54(-2.43%) |
Jun 02, 2023 | 146.90 | 147.48 | 142.32 | 145.86 | 432,125 | +0.52(+0.36%) |