Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 150.72 | 152.89 | 150.72 | 152.17 | 119,461 | +1.48(+0.98%) |
Aug 30, 2023 | 149.25 | 150.90 | 148.67 | 150.69 | 98,751 | +1.29(+0.86%) |
Aug 29, 2023 | 145.47 | 149.59 | 145.47 | 149.40 | 133,729 | +3.86(+2.65%) |
Aug 28, 2023 | 145.48 | 146.03 | 144.57 | 145.55 | 108,025 | +1.11(+0.77%) |
Aug 25, 2023 | 142.77 | 145.04 | 141.46 | 144.44 | 176,129 | +1.76(+1.23%) |
Aug 24, 2023 | 148.94 | 148.94 | 142.57 | 142.68 | 138,158 | -4.18(-2.84%) |
Aug 23, 2023 | 143.98 | 147.25 | 143.98 | 146.85 | 121,654 | +2.70(+1.87%) |
Aug 22, 2023 | 146.25 | 146.25 | 143.80 | 144.16 | 97,905 | -0.72(-0.50%) |
Aug 21, 2023 | 142.59 | 145.14 | 142.59 | 144.88 | 120,215 | +3.40(+2.40%) |
Aug 18, 2023 | 138.99 | 141.99 | 138.97 | 141.48 | 100,604 | +0.49(+0.35%) |
Aug 17, 2023 | 143.54 | 143.57 | 140.80 | 140.99 | 245,186 | -1.61(-1.13%) |
Aug 16, 2023 | 144.34 | 144.97 | 142.60 | 142.60 | 121,387 | -2.03(-1.40%) |
Aug 15, 2023 | 146.34 | 146.47 | 144.36 | 144.63 | 114,915 | -2.38(-1.62%) |
Aug 14, 2023 | 143.84 | 147.00 | 143.40 | 147.00 | 88,151 | +2.62(+1.81%) |
Aug 11, 2023 | 144.71 | 145.69 | 143.91 | 144.39 | 99,461 | -2.12(-1.45%) |
Aug 10, 2023 | 147.65 | 149.36 | 145.53 | 146.50 | 138,169 | +0.58(+0.40%) |
Aug 09, 2023 | 147.65 | 147.91 | 145.35 | 145.93 | 99,716 | -1.81(-1.23%) |
Aug 08, 2023 | 147.54 | 147.97 | 145.84 | 147.74 | 135,340 | -2.93(-1.94%) |
Aug 07, 2023 | 150.32 | 150.83 | 149.03 | 150.66 | 109,768 | +1.21(+0.81%) |
Aug 04, 2023 | 151.19 | 151.79 | 148.88 | 149.45 | 148,158 | -1.60(-1.06%) |
Aug 03, 2023 | 149.72 | 151.82 | 149.56 | 151.05 | 129,689 | +0.01(+0.01%) |
Aug 02, 2023 | 155.18 | 155.18 | 150.24 | 151.04 | 73,252 | -6.20(-3.94%) |
Aug 01, 2023 | 156.21 | 157.63 | 155.51 | 157.24 | 41,822 | +0.05(+0.03%) |
Jul 31, 2023 | 156.62 | 157.48 | 156.31 | 157.19 | 81,677 | +1.25(+0.80%) |
Jul 28, 2023 | 155.22 | 156.12 | 154.80 | 155.94 | 45,997 | +3.15(+2.06%) |
Jul 27, 2023 | 154.66 | 155.93 | 152.05 | 152.79 | 52,851 | +1.43(+0.94%) |
Jul 26, 2023 | 151.03 | 152.15 | 150.37 | 151.36 | 57,294 | -0.91(-0.60%) |
Jul 25, 2023 | 150.71 | 152.98 | 150.71 | 152.27 | 70,201 | +2.19(+1.46%) |
Jul 24, 2023 | 150.40 | 150.76 | 149.04 | 150.08 | 144,514 | -0.14(-0.09%) |
Jul 21, 2023 | 150.88 | 151.68 | 149.80 | 150.22 | 58,453 | +0.86(+0.58%) |
Jul 20, 2023 | 152.49 | 152.74 | 148.83 | 149.36 | 83,137 | -5.26(-3.40%) |
Jul 19, 2023 | 155.75 | 156.19 | 153.97 | 154.62 | 87,010 | -0.46(-0.30%) |
Jul 18, 2023 | 153.95 | 155.53 | 152.94 | 155.08 | 84,814 | +0.60(+0.39%) |
Jul 17, 2023 | 151.41 | 155.06 | 151.30 | 154.48 | 80,282 | +2.86(+1.89%) |
Jul 14, 2023 | 152.23 | 153.59 | 151.20 | 151.62 | 74,980 | -0.75(-0.49%) |
Jul 13, 2023 | 150.54 | 152.60 | 150.54 | 152.37 | 123,920 | +3.42(+2.30%) |
Jul 12, 2023 | 149.92 | 149.93 | 147.85 | 148.95 | 79,794 | +1.19(+0.80%) |
Jul 11, 2023 | 147.94 | 148.06 | 146.12 | 147.76 | 42,349 | +0.32(+0.22%) |
Jul 10, 2023 | 144.37 | 147.46 | 144.31 | 147.44 | 47,613 | +3.17(+2.20%) |
Jul 07, 2023 | 144.30 | 146.04 | 144.02 | 144.27 | 62,553 | +0.08(+0.06%) |
Jul 06, 2023 | 143.98 | 144.38 | 142.69 | 144.19 | 100,471 | -2.26(-1.54%) |
Jul 05, 2023 | 146.51 | 147.21 | 146.28 | 146.44 | 49,571 | -1.26(-0.85%) |
Jul 03, 2023 | 147.40 | 147.71 | 146.63 | 147.71 | 14,566 | +0.61(+0.41%) |
Jun 30, 2023 | 146.56 | 147.78 | 146.56 | 147.09 | 57,637 | +1.86(+1.28%) |
Jun 29, 2023 | 145.70 | 145.77 | 144.36 | 145.24 | 151,091 | -0.35(-0.24%) |
Jun 28, 2023 | 144.38 | 146.62 | 144.32 | 145.59 | 62,991 | -0.35(-0.24%) |
Jun 27, 2023 | 142.59 | 146.15 | 142.41 | 145.94 | 69,342 | +4.34(+3.06%) |
Jun 26, 2023 | 142.23 | 144.36 | 141.60 | 141.60 | 65,832 | -0.36(-0.25%) |
Jun 23, 2023 | 142.03 | 142.87 | 141.30 | 141.96 | 77,619 | -2.14(-1.48%) |
Jun 22, 2023 | 142.17 | 144.27 | 142.02 | 144.10 | 69,004 | +1.06(+0.74%) |
Jun 21, 2023 | 145.97 | 146.19 | 143.00 | 143.04 | 208,167 | -3.44(-2.35%) |
Jun 20, 2023 | 146.79 | 147.73 | 145.24 | 146.47 | 78,925 | -1.59(-1.07%) |
Jun 16, 2023 | 150.89 | 150.89 | 147.82 | 148.06 | 139,378 | -1.31(-0.88%) |