Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 119.90 | 120.36 | 118.40 | 118.40 | 2,762,611 | -1.11(-0.93%) |
Aug 30, 2023 | 118.58 | 120.15 | 118.02 | 119.52 | 2,030,204 | +1.00(+0.85%) |
Aug 29, 2023 | 117.22 | 118.70 | 116.44 | 118.51 | 2,226,955 | +1.69(+1.45%) |
Aug 28, 2023 | 118.28 | 118.58 | 115.34 | 116.82 | 2,674,614 | +2.28(+1.99%) |
Aug 25, 2023 | 113.89 | 115.08 | 113.47 | 114.55 | 1,465,563 | +0.91(+0.80%) |
Aug 24, 2023 | 114.20 | 114.64 | 113.30 | 113.63 | 1,964,926 | -0.53(-0.46%) |
Aug 23, 2023 | 115.85 | 116.11 | 113.69 | 114.16 | 2,771,930 | -0.89(-0.78%) |
Aug 22, 2023 | 116.69 | 117.39 | 114.06 | 115.05 | 3,671,037 | -4.57(-3.82%) |
Aug 21, 2023 | 118.72 | 119.81 | 118.30 | 119.62 | 1,256,149 | +1.16(+0.98%) |
Aug 18, 2023 | 118.37 | 118.87 | 117.46 | 118.46 | 1,337,618 | -0.26(-0.22%) |
Aug 17, 2023 | 120.62 | 120.82 | 118.69 | 118.72 | 1,013,177 | -1.53(-1.27%) |
Aug 16, 2023 | 121.33 | 122.08 | 120.18 | 120.25 | 949,477 | -1.53(-1.26%) |
Aug 15, 2023 | 122.43 | 123.19 | 121.52 | 121.78 | 1,000,818 | -1.18(-0.96%) |
Aug 14, 2023 | 123.25 | 124.00 | 122.86 | 122.97 | 843,956 | -0.22(-0.18%) |
Aug 11, 2023 | 123.85 | 124.45 | 123.04 | 123.18 | 1,789,038 | -0.91(-0.74%) |
Aug 10, 2023 | 124.88 | 125.73 | 124.06 | 124.10 | 861,710 | -0.36(-0.29%) |
Aug 09, 2023 | 124.41 | 126.65 | 124.22 | 124.46 | 1,410,220 | +0.35(+0.28%) |
Aug 08, 2023 | 124.25 | 124.50 | 122.45 | 124.11 | 1,798,403 | -0.77(-0.61%) |
Aug 07, 2023 | 126.01 | 126.50 | 124.66 | 124.87 | 1,279,724 | -0.69(-0.55%) |
Aug 04, 2023 | 125.20 | 127.39 | 125.05 | 125.56 | 1,569,725 | +0.53(+0.42%) |
Aug 03, 2023 | 126.88 | 126.88 | 124.83 | 125.03 | 2,107,044 | -2.58(-2.02%) |
Aug 02, 2023 | 130.99 | 131.18 | 126.97 | 127.61 | 2,277,823 | -3.87(-2.94%) |
Aug 01, 2023 | 130.29 | 133.19 | 129.43 | 131.47 | 3,516,277 | -5.84(-4.26%) |
Jul 31, 2023 | 138.47 | 138.47 | 136.85 | 137.32 | 1,629,311 | -1.18(-0.85%) |
Jul 28, 2023 | 139.60 | 139.92 | 137.68 | 138.50 | 1,003,102 | -0.52(-0.37%) |
Jul 27, 2023 | 141.58 | 141.68 | 139.01 | 139.02 | 1,481,643 | -1.95(-1.38%) |
Jul 26, 2023 | 138.93 | 141.41 | 138.62 | 140.97 | 1,002,620 | +1.51(+1.08%) |
Jul 25, 2023 | 139.62 | 139.92 | 138.47 | 139.46 | 847,867 | -0.57(-0.40%) |
Jul 24, 2023 | 141.59 | 142.23 | 139.60 | 140.02 | 1,475,644 | -1.35(-0.96%) |
Jul 21, 2023 | 141.68 | 142.38 | 140.99 | 141.37 | 1,130,040 | -0.50(-0.35%) |
Jul 20, 2023 | 139.28 | 142.23 | 138.84 | 141.87 | 1,473,825 | +1.93(+1.38%) |
Jul 19, 2023 | 140.02 | 140.87 | 138.75 | 139.94 | 1,019,827 | -0.07(-0.05%) |
Jul 18, 2023 | 139.28 | 140.39 | 138.46 | 140.01 | 1,104,578 | +0.20(+0.14%) |
Jul 17, 2023 | 141.25 | 142.00 | 139.47 | 139.81 | 1,304,869 | -1.70(-1.20%) |
Jul 14, 2023 | 142.41 | 143.26 | 141.28 | 141.51 | 1,198,386 | -0.73(-0.52%) |
Jul 13, 2023 | 141.73 | 142.43 | 141.02 | 142.25 | 972,307 | +0.46(+0.32%) |
Jul 12, 2023 | 143.03 | 143.03 | 141.03 | 141.79 | 975,390 | -0.53(-0.37%) |
Jul 11, 2023 | 141.20 | 142.42 | 140.68 | 142.32 | 824,857 | +0.67(+0.47%) |
Jul 10, 2023 | 140.40 | 141.79 | 140.31 | 141.65 | 1,429,895 | +1.64(+1.17%) |
Jul 07, 2023 | 139.75 | 140.50 | 139.00 | 140.01 | 1,172,590 | -0.34(-0.24%) |
Jul 06, 2023 | 140.84 | 141.00 | 139.32 | 140.35 | 891,398 | -1.15(-0.81%) |
Jul 05, 2023 | 141.56 | 141.71 | 140.43 | 141.50 | 1,188,720 | -0.15(-0.11%) |
Jul 03, 2023 | 143.93 | 143.93 | 141.65 | 141.65 | 666,551 | -3.07(-2.12%) |
Jun 30, 2023 | 145.35 | 146.61 | 144.63 | 144.72 | 1,298,301 | +0.45(+0.31%) |
Jun 29, 2023 | 142.30 | 145.33 | 142.16 | 144.28 | 1,177,037 | +1.14(+0.80%) |
Jun 28, 2023 | 143.62 | 144.86 | 142.90 | 143.13 | 1,026,001 | -0.80(-0.56%) |
Jun 27, 2023 | 141.96 | 144.00 | 141.43 | 143.94 | 860,531 | +1.99(+1.40%) |
Jun 26, 2023 | 143.00 | 143.42 | 140.75 | 141.95 | 1,116,722 | -1.17(-0.82%) |
Jun 23, 2023 | 142.86 | 144.16 | 141.65 | 143.12 | 1,570,070 | -0.35(-0.24%) |
Jun 22, 2023 | 142.09 | 143.64 | 141.62 | 143.47 | 928,970 | +1.68(+1.18%) |
Jun 21, 2023 | 142.20 | 142.33 | 141.25 | 141.79 | 1,136,185 | -0.76(-0.54%) |
Jun 20, 2023 | 142.20 | 143.47 | 141.11 | 142.56 | 1,307,697 | -0.44(-0.30%) |
Jun 16, 2023 | 142.94 | 143.62 | 141.83 | 142.99 | 2,835,265 | +1.51(+1.07%) |