Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 135.06 | 138.79 | 135.00 | 138.01 | 59,194,868 | +2.94(+2.18%) |
Aug 30, 2023 | 134.93 | 135.68 | 133.92 | 135.07 | 36,122,648 | +0.16(+0.12%) |
Aug 29, 2023 | 133.38 | 135.14 | 133.25 | 134.91 | 38,624,536 | +1.77(+1.33%) |
Aug 28, 2023 | 133.78 | 133.95 | 131.85 | 133.14 | 34,097,656 | -0.12(-0.09%) |
Aug 25, 2023 | 132.47 | 133.87 | 130.58 | 133.26 | 44,147,452 | +1.42(+1.08%) |
Aug 24, 2023 | 136.40 | 136.78 | 131.83 | 131.84 | 43,607,228 | -3.68(-2.72%) |
Aug 23, 2023 | 134.50 | 135.95 | 133.22 | 135.52 | 42,746,200 | +1.27(+0.95%) |
Aug 22, 2023 | 135.08 | 135.65 | 133.73 | 134.25 | 32,914,844 | -0.43(-0.32%) |
Aug 21, 2023 | 133.74 | 135.19 | 132.71 | 134.68 | 41,415,952 | +1.46(+1.10%) |
Aug 18, 2023 | 131.62 | 134.06 | 131.15 | 133.22 | 48,498,820 | -0.76(-0.57%) |
Aug 17, 2023 | 135.46 | 136.09 | 133.53 | 133.98 | 48,332,680 | -1.09(-0.81%) |
Aug 16, 2023 | 137.19 | 137.27 | 135.01 | 135.07 | 41,646,992 | -2.60(-1.89%) |
Aug 15, 2023 | 140.05 | 141.28 | 137.23 | 137.67 | 42,755,968 | -2.90(-2.06%) |
Aug 14, 2023 | 138.30 | 140.59 | 137.75 | 140.57 | 47,136,500 | +2.16(+1.56%) |
Aug 11, 2023 | 137.40 | 139.33 | 137.00 | 138.41 | 42,905,976 | -0.15(-0.11%) |
Aug 10, 2023 | 139.07 | 140.41 | 137.49 | 138.56 | 58,936,368 | +0.71(+0.52%) |
Aug 09, 2023 | 139.97 | 140.32 | 137.10 | 137.85 | 50,061,248 | -2.09(-1.49%) |
Aug 08, 2023 | 140.62 | 140.80 | 138.42 | 139.94 | 51,685,764 | -2.28(-1.60%) |
Aug 07, 2023 | 140.99 | 142.54 | 138.95 | 142.22 | 71,188,912 | +2.65(+1.90%) |
Aug 04, 2023 | 141.06 | 143.63 | 139.32 | 139.57 | 153,161,872 | +10.66(+8.27%) |
Aug 03, 2023 | 127.48 | 129.84 | 126.41 | 128.91 | 91,313,656 | +0.70(+0.55%) |
Aug 02, 2023 | 130.15 | 130.23 | 126.82 | 128.21 | 50,928,448 | -3.48(-2.64%) |
Aug 01, 2023 | 133.55 | 133.69 | 131.62 | 131.69 | 42,256,596 | -1.99(-1.49%) |
Jul 31, 2023 | 133.20 | 133.87 | 132.38 | 133.68 | 41,872,004 | +1.47(+1.11%) |
Jul 28, 2023 | 129.69 | 133.01 | 129.33 | 132.21 | 46,317,384 | +3.96(+3.09%) |
Jul 27, 2023 | 131.00 | 132.63 | 127.79 | 128.25 | 52,571,640 | +0.10(+0.08%) |
Jul 26, 2023 | 126.51 | 129.08 | 126.11 | 128.15 | 53,860,160 | -0.98(-0.76%) |
Jul 25, 2023 | 129.31 | 129.58 | 128.53 | 129.13 | 39,191,488 | +0.33(+0.26%) |
Jul 24, 2023 | 130.31 | 131.66 | 128.35 | 128.80 | 45,633,952 | -1.20(-0.92%) |
Jul 21, 2023 | 131.34 | 131.37 | 128.41 | 130.00 | 135,372,528 | +0.04(+0.03%) |
Jul 20, 2023 | 134.07 | 134.79 | 129.33 | 129.96 | 59,746,044 | -5.40(-3.99%) |
Jul 19, 2023 | 133.39 | 135.99 | 132.53 | 135.36 | 54,500,152 | +2.53(+1.90%) |
Jul 18, 2023 | 132.71 | 133.86 | 131.35 | 132.83 | 54,932,476 | -0.73(-0.55%) |
Jul 17, 2023 | 134.56 | 135.62 | 133.21 | 133.56 | 48,416,472 | -1.12(-0.83%) |
Jul 14, 2023 | 134.06 | 136.65 | 134.06 | 134.68 | 54,502,232 | +0.38(+0.28%) |
Jul 13, 2023 | 134.04 | 134.67 | 132.71 | 134.30 | 61,148,180 | +3.45(+2.63%) |
Jul 12, 2023 | 130.31 | 131.26 | 128.83 | 130.85 | 53,982,420 | +2.07(+1.61%) |
Jul 11, 2023 | 127.75 | 129.77 | 127.35 | 128.78 | 49,922,956 | +1.65(+1.30%) |
Jul 10, 2023 | 129.07 | 129.28 | 125.92 | 127.13 | 62,117,220 | -2.65(-2.04%) |
Jul 07, 2023 | 128.59 | 130.97 | 128.13 | 129.78 | 42,012,256 | +1.42(+1.11%) |
Jul 06, 2023 | 128.25 | 128.73 | 127.37 | 128.36 | 40,676,824 | -2.02(-1.55%) |
Jul 05, 2023 | 130.24 | 131.40 | 129.64 | 130.38 | 35,859,000 | +0.16(+0.12%) |
Jul 03, 2023 | 130.82 | 131.85 | 130.06 | 130.22 | 28,265,092 | -0.14(-0.11%) |
Jun 30, 2023 | 129.47 | 131.25 | 128.95 | 130.36 | 54,410,124 | +2.46(+1.92%) |
Jun 29, 2023 | 128.77 | 129.26 | 127.25 | 127.90 | 40,716,432 | -1.14(-0.88%) |
Jun 28, 2023 | 128.94 | 131.48 | 128.44 | 129.04 | 52,142,504 | -0.14(-0.11%) |
Jun 27, 2023 | 128.63 | 130.09 | 127.55 | 129.18 | 46,764,432 | +1.85(+1.45%) |
Jun 26, 2023 | 129.33 | 131.49 | 127.10 | 127.33 | 59,939,596 | -2.00(-1.55%) |
Jun 23, 2023 | 129.11 | 130.84 | 128.28 | 129.33 | 72,306,384 | -0.82(-0.63%) |
Jun 22, 2023 | 125.31 | 130.33 | 125.14 | 130.15 | 90,263,168 | +5.32(+4.26%) |
Jun 21, 2023 | 125.64 | 126.73 | 123.85 | 124.83 | 52,111,432 | -0.95(-0.76%) |
Jun 20, 2023 | 124.97 | 127.25 | 124.50 | 125.78 | 56,890,040 | +0.29(+0.23%) |
Jun 16, 2023 | 127.71 | 127.90 | 125.30 | 125.49 | 84,247,216 | -1.57(-1.24%) |
Jun 15, 2023 | 125.21 | 127.69 | 124.32 | 127.06 | 60,439,776 | +0.64(+0.51%) |
Jun 14, 2023 | 126.70 | 126.95 | 124.12 | 126.42 | 52,397,176 | -0.24(-0.19%) |
Jun 13, 2023 | 128.12 | 128.41 | 125.18 | 126.66 | 50,517,220 | +0.09(+0.07%) |
Jun 12, 2023 | 124.02 | 126.78 | 123.53 | 126.57 | 51,384,788 | +3.14(+2.54%) |
Jun 09, 2023 | 124.08 | 125.80 | 123.19 | 123.43 | 51,396,020 | -0.82(-0.66%) |
Jun 08, 2023 | 123.01 | 125.62 | 122.26 | 124.25 | 62,114,880 | +3.02(+2.49%) |
Jun 07, 2023 | 127.01 | 127.36 | 120.63 | 121.23 | 95,617,376 | -5.38(-4.25%) |
Jun 06, 2023 | 125.07 | 127.40 | 125.00 | 126.61 | 45,662,296 | +1.31(+1.05%) |
Jun 05, 2023 | 123.36 | 125.80 | 123.03 | 125.30 | 47,923,016 | +1.05(+0.85%) |
Jun 02, 2023 | 124.92 | 126.39 | 124.02 | 124.25 | 61,264,660 | +1.48(+1.21%) |