Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 155.60 | 156.71 | 155.03 | 155.65 | 390,239 | +0.72(+0.46%) |
Aug 30, 2023 | 153.00 | 156.00 | 152.44 | 154.93 | 277,873 | +1.81(+1.18%) |
Aug 29, 2023 | 150.45 | 153.35 | 150.39 | 153.12 | 203,978 | +2.36(+1.57%) |
Aug 28, 2023 | 150.44 | 151.48 | 150.00 | 150.76 | 219,928 | +0.32(+0.21%) |
Aug 25, 2023 | 146.61 | 150.61 | 145.78 | 150.44 | 255,995 | +4.31(+2.95%) |
Aug 24, 2023 | 149.00 | 149.16 | 146.05 | 146.13 | 200,666 | -1.78(-1.20%) |
Aug 23, 2023 | 146.49 | 148.29 | 145.10 | 147.91 | 173,469 | +2.19(+1.50%) |
Aug 22, 2023 | 144.84 | 146.51 | 143.85 | 145.72 | 242,669 | +1.00(+0.69%) |
Aug 21, 2023 | 146.00 | 147.56 | 144.58 | 144.72 | 246,694 | -0.06(-0.04%) |
Aug 18, 2023 | 140.92 | 145.63 | 140.00 | 144.78 | 315,257 | +2.05(+1.44%) |
Aug 17, 2023 | 148.40 | 148.40 | 142.18 | 142.73 | 428,075 | -5.80(-3.90%) |
Aug 16, 2023 | 148.80 | 150.85 | 147.93 | 148.53 | 270,562 | -0.96(-0.64%) |
Aug 15, 2023 | 150.38 | 151.64 | 149.09 | 149.49 | 261,532 | -1.46(-0.97%) |
Aug 14, 2023 | 150.93 | 153.06 | 149.89 | 150.95 | 307,398 | -0.01(-0.01%) |
Aug 11, 2023 | 146.83 | 151.17 | 146.53 | 150.96 | 424,418 | +3.69(+2.51%) |
Aug 10, 2023 | 148.16 | 149.69 | 146.49 | 147.27 | 209,905 | +0.23(+0.16%) |
Aug 09, 2023 | 144.00 | 148.89 | 143.00 | 147.04 | 377,576 | +3.35(+2.33%) |
Aug 08, 2023 | 142.12 | 143.77 | 140.03 | 143.69 | 256,898 | -0.81(-0.56%) |
Aug 07, 2023 | 143.24 | 144.72 | 138.55 | 144.50 | 258,501 | +0.87(+0.61%) |
Aug 04, 2023 | 154.85 | 154.85 | 136.40 | 143.63 | 737,874 | +5.59(+4.05%) |
Aug 03, 2023 | 134.58 | 138.45 | 134.37 | 138.04 | 567,616 | +2.77(+2.05%) |
Aug 02, 2023 | 137.87 | 138.74 | 133.99 | 135.27 | 308,307 | -4.17(-2.99%) |
Aug 01, 2023 | 138.80 | 140.29 | 137.43 | 139.44 | 261,338 | +0.64(+0.46%) |
Jul 31, 2023 | 135.87 | 139.32 | 135.87 | 138.80 | 216,968 | +2.93(+2.16%) |
Jul 28, 2023 | 137.86 | 139.16 | 135.74 | 135.87 | 204,918 | -1.16(-0.85%) |
Jul 27, 2023 | 140.27 | 140.78 | 136.21 | 137.03 | 287,934 | -1.97(-1.42%) |
Jul 26, 2023 | 134.56 | 139.20 | 133.58 | 139.00 | 521,955 | +4.62(+3.44%) |
Jul 25, 2023 | 133.26 | 136.36 | 132.64 | 134.38 | 334,497 | +1.02(+0.76%) |
Jul 24, 2023 | 131.39 | 133.41 | 129.60 | 133.36 | 255,054 | +2.25(+1.72%) |
Jul 21, 2023 | 132.51 | 133.34 | 130.94 | 131.11 | 324,981 | +0.07(+0.05%) |
Jul 20, 2023 | 132.36 | 132.36 | 130.01 | 131.04 | 243,723 | -1.78(-1.34%) |
Jul 19, 2023 | 132.64 | 134.30 | 132.22 | 132.82 | 186,550 | +0.95(+0.72%) |
Jul 18, 2023 | 130.60 | 132.02 | 129.50 | 131.87 | 172,638 | +1.63(+1.25%) |
Jul 17, 2023 | 129.67 | 131.64 | 129.09 | 130.24 | 240,356 | +0.96(+0.74%) |
Jul 14, 2023 | 129.96 | 130.69 | 129.17 | 129.28 | 202,060 | -0.68(-0.52%) |
Jul 13, 2023 | 128.98 | 131.72 | 128.98 | 129.96 | 190,106 | +1.87(+1.46%) |
Jul 12, 2023 | 129.81 | 129.90 | 127.42 | 128.09 | 327,463 | +0.98(+0.77%) |
Jul 11, 2023 | 129.49 | 129.99 | 126.46 | 127.11 | 268,673 | -2.09(-1.62%) |
Jul 10, 2023 | 123.87 | 129.20 | 123.67 | 129.20 | 379,302 | +4.57(+3.67%) |
Jul 07, 2023 | 123.98 | 127.09 | 123.98 | 124.63 | 264,935 | +0.37(+0.30%) |
Jul 06, 2023 | 125.18 | 125.59 | 122.53 | 124.26 | 341,724 | -2.93(-2.30%) |
Jul 05, 2023 | 127.49 | 127.96 | 126.51 | 127.19 | 276,912 | -1.21(-0.94%) |
Jul 03, 2023 | 128.73 | 129.09 | 127.86 | 128.40 | 94,698 | -0.77(-0.60%) |
Jun 30, 2023 | 130.16 | 130.99 | 129.09 | 129.17 | 260,529 | +0.62(+0.48%) |
Jun 29, 2023 | 125.97 | 128.60 | 125.46 | 128.55 | 340,256 | +2.85(+2.27%) |
Jun 28, 2023 | 126.48 | 128.24 | 125.09 | 125.70 | 413,170 | -1.10(-0.87%) |
Jun 27, 2023 | 124.16 | 127.14 | 124.16 | 126.80 | 311,190 | +3.45(+2.80%) |
Jun 26, 2023 | 123.91 | 126.19 | 123.35 | 123.35 | 217,781 | -1.20(-0.96%) |
Jun 23, 2023 | 124.65 | 125.37 | 123.80 | 124.55 | 542,161 | -2.04(-1.61%) |
Jun 22, 2023 | 125.28 | 126.65 | 124.75 | 126.59 | 218,431 | +0.89(+0.71%) |
Jun 21, 2023 | 128.64 | 129.11 | 124.88 | 125.70 | 368,718 | -3.15(-2.44%) |
Jun 20, 2023 | 129.96 | 131.48 | 127.28 | 128.85 | 253,527 | -2.16(-1.65%) |
Jun 16, 2023 | 134.28 | 134.28 | 130.18 | 131.01 | 631,574 | -0.68(-0.52%) |