Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 140.54 | 141.31 | 138.98 | 141.04 | 1,442,321 | +1.04(+0.74%) |
Aug 30, 2023 | 141.92 | 142.34 | 139.56 | 140.00 | 1,097,746 | -2.00(-1.41%) |
Aug 29, 2023 | 141.91 | 143.50 | 139.31 | 142.00 | 2,138,379 | +2.97(+2.13%) |
Aug 28, 2023 | 138.77 | 139.79 | 138.75 | 139.04 | 1,414,383 | +0.77(+0.56%) |
Aug 25, 2023 | 137.71 | 139.02 | 137.18 | 138.27 | 1,052,469 | +1.34(+0.98%) |
Aug 24, 2023 | 135.77 | 137.36 | 135.54 | 136.93 | 1,078,979 | +1.16(+0.85%) |
Aug 23, 2023 | 136.04 | 136.72 | 135.44 | 135.77 | 787,661 | -0.14(-0.10%) |
Aug 22, 2023 | 135.57 | 136.22 | 134.63 | 135.90 | 895,613 | -0.06(-0.04%) |
Aug 21, 2023 | 137.76 | 137.91 | 135.03 | 135.96 | 900,608 | -2.26(-1.63%) |
Aug 18, 2023 | 137.08 | 138.93 | 137.08 | 138.22 | 1,139,616 | +1.14(+0.83%) |
Aug 17, 2023 | 138.80 | 139.12 | 136.48 | 137.08 | 943,132 | -1.66(-1.20%) |
Aug 16, 2023 | 140.02 | 140.10 | 138.56 | 138.75 | 607,296 | -0.93(-0.66%) |
Aug 15, 2023 | 141.03 | 141.56 | 139.59 | 139.67 | 590,201 | -1.92(-1.36%) |
Aug 14, 2023 | 143.53 | 144.36 | 141.50 | 141.59 | 811,208 | -1.31(-0.92%) |
Aug 11, 2023 | 142.59 | 143.30 | 142.13 | 142.91 | 576,615 | +0.62(+0.43%) |
Aug 10, 2023 | 143.21 | 144.10 | 142.01 | 142.29 | 480,509 | -0.80(-0.56%) |
Aug 09, 2023 | 141.43 | 143.79 | 141.39 | 143.09 | 732,207 | +1.60(+1.13%) |
Aug 08, 2023 | 144.59 | 144.59 | 141.16 | 141.49 | 938,573 | -2.55(-1.77%) |
Aug 07, 2023 | 144.13 | 144.96 | 143.77 | 144.04 | 568,764 | -0.02(-0.01%) |
Aug 04, 2023 | 144.87 | 146.02 | 143.88 | 144.06 | 464,728 | -0.87(-0.60%) |
Aug 03, 2023 | 146.38 | 146.80 | 144.64 | 144.93 | 470,582 | -1.64(-1.12%) |
Aug 02, 2023 | 145.00 | 147.78 | 144.90 | 146.57 | 614,395 | +2.01(+1.39%) |
Aug 01, 2023 | 146.34 | 146.38 | 144.01 | 144.56 | 592,435 | -0.95(-0.65%) |
Jul 31, 2023 | 145.83 | 146.17 | 144.81 | 145.51 | 1,441,804 | -0.33(-0.22%) |
Jul 28, 2023 | 145.93 | 146.40 | 145.29 | 145.83 | 564,446 | +0.59(+0.41%) |
Jul 27, 2023 | 146.72 | 147.59 | 144.51 | 145.25 | 848,335 | -1.79(-1.22%) |
Jul 26, 2023 | 147.36 | 148.30 | 146.49 | 147.03 | 525,870 | -0.72(-0.49%) |
Jul 25, 2023 | 148.17 | 148.29 | 146.69 | 147.76 | 567,371 | -0.14(-0.10%) |
Jul 24, 2023 | 147.12 | 148.68 | 147.01 | 147.90 | 688,102 | +0.99(+0.67%) |
Jul 21, 2023 | 147.29 | 147.96 | 146.55 | 146.92 | 740,218 | -0.36(-0.24%) |
Jul 20, 2023 | 145.31 | 147.30 | 144.56 | 147.27 | 701,681 | +2.69(+1.86%) |
Jul 19, 2023 | 143.20 | 144.80 | 143.20 | 144.58 | 634,692 | +1.90(+1.33%) |
Jul 18, 2023 | 143.87 | 144.50 | 142.04 | 142.68 | 765,631 | -0.73(-0.51%) |
Jul 17, 2023 | 142.37 | 144.30 | 141.89 | 143.41 | 867,739 | +0.41(+0.29%) |
Jul 14, 2023 | 143.98 | 143.98 | 141.44 | 143.00 | 811,577 | +0.43(+0.30%) |
Jul 13, 2023 | 141.97 | 142.81 | 140.75 | 142.57 | 759,650 | +0.38(+0.27%) |
Jul 12, 2023 | 142.40 | 143.02 | 141.31 | 142.19 | 1,300,630 | -0.56(-0.39%) |
Jul 11, 2023 | 141.34 | 142.81 | 141.34 | 142.75 | 753,069 | +1.38(+0.98%) |
Jul 10, 2023 | 142.89 | 143.54 | 141.08 | 141.37 | 878,700 | -1.29(-0.91%) |
Jul 07, 2023 | 143.74 | 143.82 | 142.38 | 142.67 | 677,777 | -0.76(-0.53%) |
Jul 06, 2023 | 143.94 | 144.84 | 143.13 | 143.43 | 856,816 | -0.86(-0.60%) |
Jul 05, 2023 | 144.49 | 145.21 | 143.41 | 144.29 | 1,112,469 | -0.97(-0.67%) |
Jul 03, 2023 | 141.95 | 145.45 | 141.70 | 145.25 | 481,186 | +2.63(+1.84%) |
Jun 30, 2023 | 141.98 | 142.89 | 141.58 | 142.63 | 668,638 | +1.26(+0.89%) |
Jun 29, 2023 | 139.78 | 141.78 | 139.17 | 141.37 | 823,643 | +1.18(+0.84%) |
Jun 28, 2023 | 143.44 | 143.45 | 139.23 | 140.19 | 1,701,618 | -5.44(-3.73%) |
Jun 27, 2023 | 146.63 | 147.29 | 145.25 | 145.63 | 634,958 | -0.93(-0.63%) |
Jun 26, 2023 | 145.10 | 146.66 | 143.39 | 146.56 | 738,848 | +1.37(+0.94%) |
Jun 23, 2023 | 147.49 | 147.72 | 145.05 | 145.19 | 765,209 | -1.64(-1.12%) |
Jun 22, 2023 | 148.18 | 148.18 | 146.18 | 146.83 | 619,725 | -0.45(-0.31%) |
Jun 21, 2023 | 146.25 | 147.31 | 145.38 | 147.28 | 888,778 | +1.11(+0.76%) |
Jun 20, 2023 | 148.24 | 148.70 | 146.12 | 146.17 | 645,244 | -1.70(-1.15%) |
Jun 16, 2023 | 147.79 | 149.06 | 147.57 | 147.87 | 1,102,761 | +0.21(+0.14%) |
Jun 15, 2023 | 147.61 | 148.88 | 147.07 | 147.66 | 639,833 | +0.41(+0.28%) |
Jun 14, 2023 | 146.16 | 148.03 | 145.53 | 147.25 | 634,642 | +1.19(+0.81%) |
Jun 13, 2023 | 144.52 | 146.27 | 143.31 | 146.07 | 733,291 | +0.15(+0.10%) |
Jun 12, 2023 | 147.93 | 147.93 | 145.43 | 145.92 | 1,024,555 | -2.41(-1.62%) |
Jun 09, 2023 | 145.60 | 148.60 | 145.36 | 148.33 | 1,065,189 | +2.47(+1.69%) |
Jun 08, 2023 | 143.41 | 145.89 | 142.76 | 145.85 | 1,231,472 | +2.49(+1.74%) |
Jun 07, 2023 | 140.06 | 144.03 | 137.88 | 143.36 | 1,411,095 | +2.12(+1.50%) |
Jun 06, 2023 | 147.72 | 150.70 | 139.44 | 141.24 | 1,863,475 | -2.64(-1.83%) |
Jun 05, 2023 | 145.01 | 146.03 | 143.33 | 143.87 | 1,280,829 | -0.02(-0.01%) |
Jun 02, 2023 | 139.47 | 143.94 | 139.38 | 143.89 | 1,082,509 | +3.94(+2.82%) |