Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 121.19 | 123.06 | 120.58 | 122.36 | 4,034,007 | -2.13(-1.71%) |
Aug 30, 2023 | 123.36 | 124.58 | 121.80 | 124.49 | 4,356,533 | +1.39(+1.13%) |
Aug 29, 2023 | 124.56 | 124.68 | 123.05 | 123.10 | 2,719,687 | -1.46(-1.17%) |
Aug 28, 2023 | 123.30 | 125.41 | 123.00 | 124.56 | 3,004,347 | +1.25(+1.01%) |
Aug 25, 2023 | 123.73 | 126.00 | 122.39 | 123.31 | 3,789,034 | -0.57(-0.46%) |
Aug 24, 2023 | 131.00 | 131.45 | 123.52 | 123.88 | 9,960,259 | -18.34(-12.90%) |
Aug 23, 2023 | 141.56 | 142.44 | 139.73 | 142.22 | 2,928,512 | +1.51(+1.07%) |
Aug 22, 2023 | 140.81 | 141.08 | 139.69 | 140.71 | 1,245,416 | -1.07(-0.75%) |
Aug 21, 2023 | 142.74 | 142.79 | 140.45 | 141.78 | 1,504,792 | -1.03(-0.72%) |
Aug 18, 2023 | 142.00 | 143.60 | 142.00 | 142.81 | 1,338,727 | +0.63(+0.44%) |
Aug 17, 2023 | 144.26 | 145.49 | 142.10 | 142.18 | 1,443,804 | -2.07(-1.44%) |
Aug 16, 2023 | 146.50 | 146.60 | 144.13 | 144.25 | 1,169,186 | -0.25(-0.17%) |
Aug 15, 2023 | 145.54 | 145.81 | 143.14 | 144.50 | 2,121,719 | -1.12(-0.77%) |
Aug 14, 2023 | 147.73 | 148.41 | 145.27 | 145.62 | 1,960,278 | -1.65(-1.12%) |
Aug 11, 2023 | 148.63 | 148.94 | 147.02 | 147.27 | 1,889,396 | -1.37(-0.92%) |
Aug 10, 2023 | 149.51 | 151.29 | 148.37 | 148.64 | 1,627,711 | +0.22(+0.15%) |
Aug 09, 2023 | 147.28 | 148.63 | 146.66 | 148.42 | 1,678,993 | +1.62(+1.10%) |
Aug 08, 2023 | 149.49 | 149.92 | 146.63 | 146.80 | 1,988,557 | -3.00(-2.00%) |
Aug 07, 2023 | 150.47 | 151.71 | 149.66 | 149.80 | 1,045,382 | -0.41(-0.27%) |
Aug 04, 2023 | 151.01 | 152.46 | 149.03 | 150.21 | 1,250,918 | -0.36(-0.24%) |
Aug 03, 2023 | 151.47 | 152.10 | 150.53 | 150.57 | 1,647,567 | -0.79(-0.52%) |
Aug 02, 2023 | 152.73 | 154.14 | 150.93 | 151.36 | 1,422,630 | -1.67(-1.09%) |
Aug 01, 2023 | 154.57 | 154.82 | 152.64 | 153.03 | 685,742 | -1.30(-0.84%) |
Jul 31, 2023 | 152.20 | 154.51 | 151.94 | 154.33 | 1,284,441 | +1.89(+1.24%) |
Jul 28, 2023 | 152.31 | 153.00 | 151.36 | 152.44 | 1,004,291 | +1.19(+0.79%) |
Jul 27, 2023 | 151.73 | 154.96 | 151.07 | 151.25 | 1,613,304 | -0.48(-0.32%) |
Jul 26, 2023 | 152.00 | 153.08 | 151.22 | 151.73 | 978,568 | -0.19(-0.13%) |
Jul 25, 2023 | 151.00 | 152.43 | 150.56 | 151.92 | 1,269,505 | +1.12(+0.74%) |
Jul 24, 2023 | 151.90 | 151.90 | 149.43 | 150.80 | 1,957,947 | -0.77(-0.51%) |
Jul 21, 2023 | 152.53 | 153.34 | 151.19 | 151.57 | 4,539,110 | -0.33(-0.22%) |
Jul 20, 2023 | 151.39 | 152.83 | 149.55 | 151.90 | 1,794,192 | +1.06(+0.70%) |
Jul 19, 2023 | 149.66 | 151.47 | 149.50 | 150.84 | 1,484,345 | +1.96(+1.32%) |
Jul 18, 2023 | 149.68 | 150.57 | 147.78 | 148.88 | 1,350,582 | -0.23(-0.15%) |
Jul 17, 2023 | 147.41 | 149.86 | 147.29 | 149.11 | 1,368,651 | +1.20(+0.81%) |
Jul 14, 2023 | 147.81 | 148.41 | 146.53 | 147.91 | 1,377,114 | -0.09(-0.06%) |
Jul 13, 2023 | 147.30 | 148.49 | 146.27 | 148.00 | 1,466,326 | +0.33(+0.22%) |
Jul 12, 2023 | 148.06 | 148.81 | 146.97 | 147.67 | 1,518,566 | +0.16(+0.11%) |
Jul 11, 2023 | 145.34 | 147.66 | 144.91 | 147.51 | 2,914,780 | +2.61(+1.80%) |
Jul 10, 2023 | 144.09 | 145.68 | 144.09 | 144.90 | 1,577,604 | +1.36(+0.95%) |
Jul 07, 2023 | 144.47 | 145.18 | 143.28 | 143.54 | 1,378,860 | -0.73(-0.51%) |
Jul 06, 2023 | 144.62 | 145.56 | 144.14 | 144.27 | 1,258,735 | -1.17(-0.80%) |
Jul 05, 2023 | 147.47 | 147.49 | 144.61 | 145.44 | 2,480,531 | -2.03(-1.38%) |
Jul 03, 2023 | 143.50 | 147.74 | 143.17 | 147.47 | 1,300,630 | +3.97(+2.77%) |
Jun 30, 2023 | 144.73 | 144.82 | 143.06 | 143.50 | 2,143,616 | -0.11(-0.08%) |
Jun 29, 2023 | 145.22 | 145.63 | 143.43 | 143.61 | 1,863,452 | -2.05(-1.41%) |
Jun 28, 2023 | 146.34 | 146.99 | 145.37 | 145.66 | 1,897,965 | -1.02(-0.70%) |
Jun 27, 2023 | 142.91 | 146.83 | 142.76 | 146.68 | 2,438,441 | +3.27(+2.28%) |
Jun 26, 2023 | 143.81 | 145.97 | 142.84 | 143.41 | 2,453,446 | -0.26(-0.18%) |
Jun 23, 2023 | 143.96 | 144.37 | 142.06 | 143.67 | 3,509,653 | -0.40(-0.28%) |
Jun 22, 2023 | 143.58 | 144.50 | 142.45 | 144.07 | 3,413,848 | +1.30(+0.91%) |
Jun 21, 2023 | 137.96 | 145.60 | 137.46 | 142.77 | 5,274,417 | +6.23(+4.56%) |
Jun 20, 2023 | 136.22 | 137.63 | 134.76 | 136.54 | 2,723,475 | +0.32(+0.23%) |
Jun 16, 2023 | 139.07 | 139.07 | 136.09 | 136.22 | 2,592,652 | -2.22(-1.60%) |