Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 141.40 | 141.60 | 137.73 | 140.63 | 5,192,254 | -0.37(-0.26%) |
Aug 30, 2023 | 141.69 | 141.81 | 140.71 | 141.00 | 2,577,028 | -0.13(-0.09%) |
Aug 29, 2023 | 140.74 | 141.31 | 139.54 | 141.12 | 2,712,695 | +0.24(+0.17%) |
Aug 28, 2023 | 142.06 | 143.09 | 140.08 | 140.89 | 2,558,696 | -0.94(-0.66%) |
Aug 25, 2023 | 142.10 | 143.50 | 140.16 | 141.82 | 4,549,298 | +0.37(+0.26%) |
Aug 24, 2023 | 140.71 | 142.58 | 139.91 | 141.45 | 2,932,042 | +0.34(+0.24%) |
Aug 23, 2023 | 139.72 | 141.28 | 137.59 | 141.10 | 3,701,051 | +0.30(+0.21%) |
Aug 22, 2023 | 141.10 | 142.13 | 140.40 | 140.81 | 2,365,786 | +0.10(+0.07%) |
Aug 21, 2023 | 142.93 | 143.28 | 139.16 | 140.71 | 3,548,461 | -1.74(-1.22%) |
Aug 18, 2023 | 139.38 | 142.55 | 139.01 | 142.45 | 3,202,504 | +2.10(+1.50%) |
Aug 17, 2023 | 141.20 | 143.03 | 140.14 | 140.35 | 3,402,364 | +1.07(+0.77%) |
Aug 16, 2023 | 140.46 | 142.99 | 138.99 | 139.28 | 3,678,151 | -1.20(-0.85%) |
Aug 15, 2023 | 142.48 | 144.13 | 139.60 | 140.48 | 5,653,095 | -5.09(-3.50%) |
Aug 14, 2023 | 146.03 | 146.71 | 144.59 | 145.58 | 3,509,265 | -1.19(-0.81%) |
Aug 11, 2023 | 142.81 | 146.77 | 142.80 | 146.76 | 4,485,463 | +4.38(+3.08%) |
Aug 10, 2023 | 142.12 | 144.57 | 141.39 | 142.38 | 4,221,531 | +1.21(+0.85%) |
Aug 09, 2023 | 140.15 | 143.64 | 139.48 | 141.18 | 4,875,865 | +2.22(+1.60%) |
Aug 08, 2023 | 135.79 | 139.77 | 134.82 | 138.95 | 4,318,390 | +1.75(+1.27%) |
Aug 07, 2023 | 136.36 | 138.87 | 136.01 | 137.21 | 4,190,031 | +2.01(+1.49%) |
Aug 04, 2023 | 134.54 | 137.06 | 134.06 | 135.20 | 3,555,603 | +1.69(+1.27%) |
Aug 03, 2023 | 132.75 | 134.64 | 130.98 | 133.50 | 3,794,242 | +0.34(+0.26%) |
Aug 02, 2023 | 132.42 | 134.67 | 130.98 | 133.16 | 4,569,596 | +0.91(+0.69%) |
Aug 01, 2023 | 129.16 | 132.31 | 128.59 | 132.25 | 3,562,973 | +1.88(+1.44%) |
Jul 31, 2023 | 129.40 | 131.23 | 129.28 | 130.37 | 4,149,346 | +1.17(+0.90%) |
Jul 28, 2023 | 127.49 | 129.31 | 127.09 | 129.20 | 2,611,337 | +2.21(+1.74%) |
Jul 27, 2023 | 128.07 | 128.73 | 125.52 | 126.99 | 3,088,497 | -0.75(-0.59%) |
Jul 26, 2023 | 125.19 | 128.47 | 125.16 | 127.75 | 2,958,045 | +1.70(+1.35%) |
Jul 25, 2023 | 125.25 | 127.51 | 124.60 | 126.04 | 3,055,826 | +0.22(+0.17%) |
Jul 24, 2023 | 123.98 | 127.34 | 123.70 | 125.83 | 3,140,850 | +2.52(+2.04%) |
Jul 21, 2023 | 122.51 | 123.64 | 121.48 | 123.31 | 2,640,051 | +1.54(+1.26%) |
Jul 20, 2023 | 120.55 | 121.82 | 119.64 | 121.77 | 3,205,100 | +2.10(+1.75%) |
Jul 19, 2023 | 117.08 | 119.77 | 117.08 | 119.67 | 2,941,873 | +2.63(+2.24%) |
Jul 18, 2023 | 115.58 | 119.16 | 115.58 | 117.05 | 2,361,255 | +1.27(+1.10%) |
Jul 17, 2023 | 115.69 | 116.99 | 114.94 | 115.77 | 2,160,428 | -0.27(-0.24%) |
Jul 14, 2023 | 117.16 | 117.16 | 115.19 | 116.05 | 2,048,323 | -1.48(-1.26%) |
Jul 13, 2023 | 117.55 | 118.72 | 116.44 | 117.53 | 2,422,857 | -0.04(-0.03%) |
Jul 12, 2023 | 118.59 | 119.98 | 117.04 | 117.57 | 2,447,464 | -0.05(-0.04%) |
Jul 11, 2023 | 116.14 | 117.88 | 115.60 | 117.61 | 2,705,328 | +2.13(+1.84%) |
Jul 10, 2023 | 115.23 | 116.57 | 114.81 | 115.49 | 2,635,147 | -0.18(-0.15%) |
Jul 07, 2023 | 111.10 | 116.72 | 110.94 | 115.67 | 4,232,090 | +4.59(+4.13%) |
Jul 06, 2023 | 113.12 | 113.59 | 110.57 | 111.08 | 3,146,587 | -2.81(-2.47%) |
Jul 05, 2023 | 115.35 | 115.55 | 113.35 | 113.89 | 2,833,715 | -1.30(-1.13%) |
Jul 03, 2023 | 114.82 | 116.24 | 114.50 | 115.19 | 1,568,494 | +0.92(+0.81%) |
Jun 30, 2023 | 114.46 | 115.13 | 113.19 | 114.27 | 2,708,617 | +0.25(+0.22%) |
Jun 29, 2023 | 112.95 | 114.67 | 112.80 | 114.02 | 2,372,216 | +1.22(+1.08%) |
Jun 28, 2023 | 111.62 | 113.05 | 110.63 | 112.80 | 2,565,666 | +1.10(+0.98%) |
Jun 27, 2023 | 110.88 | 112.39 | 110.18 | 111.71 | 2,389,446 | +0.92(+0.83%) |
Jun 26, 2023 | 109.28 | 111.42 | 109.05 | 110.78 | 2,399,800 | +1.37(+1.25%) |
Jun 23, 2023 | 107.52 | 109.80 | 107.52 | 109.41 | 3,608,101 | +0.22(+0.20%) |
Jun 22, 2023 | 108.10 | 109.66 | 106.71 | 109.20 | 2,971,143 | -0.57(-0.52%) |
Jun 21, 2023 | 108.25 | 110.88 | 107.75 | 109.77 | 3,003,466 | +1.04(+0.96%) |
Jun 20, 2023 | 110.66 | 110.87 | 108.48 | 108.73 | 3,894,272 | -2.30(-2.07%) |
Jun 16, 2023 | 111.78 | 112.22 | 110.34 | 111.03 | 10,989,894 | -0.53(-0.48%) |
Jun 15, 2023 | 109.58 | 112.20 | 109.58 | 111.56 | 3,306,230 | +2.15(+1.96%) |
Jun 14, 2023 | 111.20 | 111.82 | 108.43 | 109.41 | 3,216,069 | -0.84(-0.76%) |
Jun 13, 2023 | 111.48 | 113.29 | 110.08 | 110.25 | 3,239,631 | +0.13(+0.12%) |
Jun 12, 2023 | 108.87 | 111.56 | 108.83 | 110.13 | 3,126,001 | -0.63(-0.57%) |
Jun 09, 2023 | 110.49 | 111.27 | 109.00 | 110.75 | 2,754,172 | +0.57(+0.52%) |
Jun 08, 2023 | 111.72 | 112.30 | 108.28 | 110.19 | 3,888,946 | -1.66(-1.48%) |
Jun 07, 2023 | 106.95 | 111.88 | 106.77 | 111.84 | 4,173,785 | +4.99(+4.67%) |
Jun 06, 2023 | 104.91 | 107.23 | 104.82 | 106.85 | 3,009,687 | +0.33(+0.31%) |
Jun 05, 2023 | 107.24 | 108.32 | 105.45 | 106.52 | 3,062,323 | -0.22(-0.20%) |
Jun 02, 2023 | 105.79 | 107.69 | 104.63 | 106.74 | 3,701,447 | +2.98(+2.87%) |