Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 141.42 | 141.49 | 139.16 | 139.37 | 81,588 | -2.20(-1.56%) |
Aug 30, 2023 | 138.60 | 142.53 | 138.60 | 141.57 | 75,681 | +2.76(+1.99%) |
Aug 29, 2023 | 136.91 | 138.88 | 136.91 | 138.82 | 56,924 | +2.13(+1.56%) |
Aug 28, 2023 | 136.63 | 137.98 | 136.38 | 136.68 | 44,433 | +0.12(+0.09%) |
Aug 25, 2023 | 135.88 | 137.02 | 135.20 | 136.56 | 69,804 | +0.93(+0.69%) |
Aug 24, 2023 | 134.25 | 136.08 | 133.95 | 135.63 | 76,710 | +0.59(+0.43%) |
Aug 23, 2023 | 134.24 | 135.35 | 133.47 | 135.05 | 57,089 | +1.22(+0.91%) |
Aug 22, 2023 | 134.39 | 134.91 | 133.73 | 133.83 | 66,137 | -0.56(-0.42%) |
Aug 21, 2023 | 135.46 | 135.87 | 133.86 | 134.39 | 65,978 | -1.07(-0.79%) |
Aug 18, 2023 | 135.26 | 136.30 | 134.83 | 135.46 | 88,421 | -0.11(-0.08%) |
Aug 17, 2023 | 135.90 | 136.41 | 135.47 | 135.57 | 71,839 | -0.32(-0.23%) |
Aug 16, 2023 | 137.04 | 138.67 | 134.49 | 135.89 | 73,094 | -1.55(-1.13%) |
Aug 15, 2023 | 136.06 | 137.57 | 136.06 | 137.44 | 51,893 | +0.71(+0.52%) |
Aug 14, 2023 | 135.91 | 137.16 | 135.31 | 136.72 | 86,728 | -0.09(-0.07%) |
Aug 11, 2023 | 137.89 | 138.78 | 136.64 | 136.81 | 87,029 | -1.29(-0.93%) |
Aug 10, 2023 | 135.92 | 138.38 | 135.92 | 138.10 | 94,795 | +2.11(+1.55%) |
Aug 09, 2023 | 135.02 | 136.13 | 134.57 | 135.99 | 48,841 | +0.84(+0.62%) |
Aug 08, 2023 | 133.14 | 135.32 | 132.03 | 135.15 | 51,273 | +0.44(+0.32%) |
Aug 07, 2023 | 133.36 | 135.04 | 132.47 | 134.71 | 71,435 | +1.41(+1.06%) |
Aug 04, 2023 | 132.92 | 134.31 | 132.85 | 133.30 | 60,043 | +0.43(+0.32%) |
Aug 03, 2023 | 133.88 | 133.91 | 132.48 | 132.88 | 73,760 | -1.00(-0.75%) |
Aug 02, 2023 | 130.65 | 134.38 | 128.57 | 133.88 | 69,234 | +1.75(+1.32%) |
Aug 01, 2023 | 133.55 | 134.23 | 131.50 | 132.13 | 127,008 | -1.53(-1.14%) |
Jul 31, 2023 | 130.62 | 134.82 | 130.62 | 133.66 | 209,752 | +3.86(+2.97%) |
Jul 28, 2023 | 128.48 | 129.92 | 128.48 | 129.80 | 83,034 | +2.29(+1.80%) |
Jul 27, 2023 | 128.23 | 128.72 | 126.78 | 127.51 | 144,183 | -0.45(-0.35%) |
Jul 26, 2023 | 127.91 | 129.32 | 127.89 | 127.95 | 62,389 | -0.45(-0.35%) |
Jul 25, 2023 | 128.49 | 129.73 | 128.29 | 128.40 | 71,768 | -0.31(-0.24%) |
Jul 24, 2023 | 130.11 | 130.94 | 128.58 | 128.71 | 60,063 | -1.83(-1.40%) |
Jul 21, 2023 | 130.63 | 131.32 | 129.01 | 130.53 | 83,188 | +0.05(+0.04%) |
Jul 20, 2023 | 131.87 | 131.87 | 129.64 | 130.48 | 70,086 | -0.98(-0.75%) |
Jul 19, 2023 | 130.79 | 131.57 | 130.77 | 131.47 | 99,359 | +0.47(+0.36%) |
Jul 18, 2023 | 129.27 | 131.45 | 128.59 | 131.00 | 95,808 | +1.43(+1.10%) |
Jul 17, 2023 | 129.21 | 130.27 | 129.02 | 129.57 | 85,920 | -0.14(-0.11%) |
Jul 14, 2023 | 129.24 | 130.08 | 126.30 | 129.71 | 85,910 | -0.02(-0.02%) |
Jul 13, 2023 | 130.34 | 130.67 | 129.18 | 129.73 | 86,325 | -0.71(-0.55%) |
Jul 12, 2023 | 130.70 | 132.01 | 130.03 | 130.44 | 98,600 | +1.22(+0.94%) |
Jul 11, 2023 | 130.77 | 130.77 | 128.46 | 129.22 | 77,937 | -0.85(-0.66%) |
Jul 10, 2023 | 127.71 | 130.55 | 127.71 | 130.08 | 101,889 | +1.84(+1.44%) |
Jul 07, 2023 | 127.98 | 130.01 | 127.98 | 128.23 | 68,940 | +0.23(+0.18%) |
Jul 06, 2023 | 128.26 | 128.26 | 125.80 | 128.00 | 102,165 | -1.88(-1.44%) |
Jul 05, 2023 | 133.06 | 133.06 | 129.61 | 129.88 | 88,790 | -3.61(-2.71%) |
Jul 03, 2023 | 133.05 | 134.61 | 133.05 | 133.49 | 32,175 | -0.24(-0.18%) |
Jun 30, 2023 | 134.32 | 134.75 | 132.61 | 133.73 | 105,765 | +0.17(+0.13%) |
Jun 29, 2023 | 130.41 | 133.98 | 130.41 | 133.56 | 94,107 | +3.46(+2.66%) |
Jun 28, 2023 | 129.40 | 130.21 | 128.96 | 130.10 | 45,041 | +0.28(+0.21%) |
Jun 27, 2023 | 129.30 | 130.73 | 128.96 | 129.82 | 67,253 | +0.49(+0.38%) |
Jun 26, 2023 | 127.96 | 130.52 | 127.96 | 129.33 | 83,629 | +1.39(+1.08%) |
Jun 23, 2023 | 127.51 | 129.32 | 127.29 | 127.94 | 203,091 | -1.43(-1.10%) |
Jun 22, 2023 | 132.64 | 132.64 | 128.98 | 129.37 | 118,160 | -3.19(-2.41%) |
Jun 21, 2023 | 134.23 | 135.98 | 132.22 | 132.57 | 83,983 | -2.16(-1.61%) |
Jun 20, 2023 | 135.37 | 135.54 | 133.98 | 134.73 | 121,968 | -0.81(-0.60%) |
Jun 16, 2023 | 136.19 | 136.19 | 133.59 | 135.54 | 352,312 | +0.44(+0.32%) |