Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 134.45 | 135.79 | 134.37 | 134.63 | 14,373 | +0.25(+0.19%) |
Aug 30, 2023 | 132.96 | 134.42 | 132.48 | 134.38 | 11,398 | +1.39(+1.05%) |
Aug 29, 2023 | 130.75 | 133.26 | 130.75 | 132.99 | 14,831 | +2.50(+1.92%) |
Aug 28, 2023 | 130.12 | 131.00 | 130.12 | 130.49 | 7,103 | +0.89(+0.69%) |
Aug 25, 2023 | 128.07 | 130.07 | 127.48 | 129.60 | 8,742 | +1.14(+0.89%) |
Aug 24, 2023 | 132.07 | 132.07 | 128.32 | 128.46 | 8,135 | -2.59(-1.97%) |
Aug 23, 2023 | 129.59 | 131.48 | 129.16 | 131.05 | 8,137 | +2.03(+1.57%) |
Aug 22, 2023 | 129.47 | 129.49 | 128.49 | 129.02 | 15,654 | +0.48(+0.37%) |
Aug 21, 2023 | 128.78 | 129.16 | 127.89 | 128.54 | 18,448 | +0.47(+0.37%) |
Aug 18, 2023 | 126.05 | 128.54 | 125.54 | 128.07 | 15,462 | +0.57(+0.45%) |
Aug 17, 2023 | 130.12 | 130.12 | 127.38 | 127.50 | 36,156 | -2.47(-1.90%) |
Aug 16, 2023 | 130.96 | 131.35 | 129.96 | 129.97 | 9,739 | -1.49(-1.13%) |
Aug 15, 2023 | 132.07 | 132.60 | 131.46 | 131.46 | 3,805 | -1.08(-0.81%) |
Aug 14, 2023 | 131.17 | 132.65 | 130.39 | 132.54 | 5,504 | +0.97(+0.74%) |
Aug 11, 2023 | 130.10 | 131.95 | 130.10 | 131.57 | 11,133 | +0.70(+0.53%) |
Aug 10, 2023 | 132.03 | 132.49 | 130.67 | 130.87 | 8,540 | +0.74(+0.57%) |
Aug 09, 2023 | 132.56 | 132.56 | 129.83 | 130.13 | 11,410 | -2.50(-1.89%) |
Aug 08, 2023 | 132.36 | 132.68 | 131.30 | 132.63 | 20,803 | -3.13(-2.31%) |
Aug 07, 2023 | 135.09 | 135.87 | 134.45 | 135.76 | 17,026 | +0.03(+0.02%) |
Aug 04, 2023 | 137.47 | 137.82 | 135.66 | 135.73 | 25,186 | -1.25(-0.91%) |
Aug 03, 2023 | 136.45 | 136.98 | 135.98 | 136.98 | 4,758 | -0.15(-0.11%) |
Aug 02, 2023 | 140.00 | 140.00 | 136.42 | 137.13 | 7,053 | -4.85(-3.42%) |
Aug 01, 2023 | 141.49 | 142.13 | 140.00 | 141.98 | 11,405 | -0.20(-0.14%) |
Jul 31, 2023 | 139.88 | 142.27 | 139.88 | 142.18 | 12,471 | +2.81(+2.02%) |
Jul 28, 2023 | 138.03 | 140.03 | 138.03 | 139.37 | 10,262 | +2.09(+1.52%) |
Jul 27, 2023 | 140.84 | 140.84 | 136.73 | 137.28 | 6,647 | -2.20(-1.58%) |
Jul 26, 2023 | 139.25 | 139.81 | 138.49 | 139.48 | 13,662 | +0.70(+0.50%) |
Jul 25, 2023 | 137.70 | 139.53 | 137.70 | 138.78 | 8,632 | +1.07(+0.78%) |
Jul 24, 2023 | 138.55 | 138.55 | 136.92 | 137.71 | 24,044 | -0.55(-0.39%) |
Jul 21, 2023 | 139.57 | 139.92 | 138.04 | 138.25 | 6,157 | -0.42(-0.31%) |
Jul 20, 2023 | 141.91 | 141.91 | 138.33 | 138.68 | 12,077 | -3.88(-2.72%) |
Jul 19, 2023 | 143.10 | 143.86 | 141.66 | 142.56 | 14,424 | +0.39(+0.28%) |
Jul 18, 2023 | 141.40 | 142.36 | 140.75 | 142.17 | 7,541 | +0.84(+0.59%) |
Jul 17, 2023 | 139.06 | 141.89 | 139.06 | 141.33 | 15,570 | +2.13(+1.53%) |
Jul 14, 2023 | 141.56 | 141.79 | 138.97 | 139.20 | 12,034 | -2.29(-1.62%) |
Jul 13, 2023 | 139.41 | 141.75 | 139.41 | 141.49 | 9,417 | +3.03(+2.19%) |
Jul 12, 2023 | 139.57 | 139.57 | 137.31 | 138.46 | 17,220 | +1.17(+0.85%) |
Jul 11, 2023 | 135.70 | 137.43 | 135.15 | 137.29 | 21,031 | +2.52(+1.87%) |
Jul 10, 2023 | 132.05 | 134.77 | 131.48 | 134.77 | 8,974 | +3.07(+2.33%) |
Jul 07, 2023 | 130.63 | 133.08 | 130.63 | 131.70 | 5,210 | +0.90(+0.69%) |
Jul 06, 2023 | 131.56 | 131.56 | 129.27 | 130.80 | 5,906 | -2.24(-1.69%) |
Jul 05, 2023 | 132.98 | 133.05 | 132.17 | 133.04 | 18,753 | -0.65(-0.48%) |
Jul 03, 2023 | 132.99 | 133.69 | 132.88 | 133.68 | 7,237 | +0.37(+0.28%) |
Jun 30, 2023 | 133.39 | 133.96 | 133.21 | 133.32 | 8,144 | +1.33(+1.00%) |
Jun 29, 2023 | 132.42 | 132.42 | 131.38 | 131.99 | 32,892 | +0.73(+0.56%) |
Jun 28, 2023 | 129.95 | 131.80 | 129.65 | 131.26 | 12,335 | +1.23(+0.95%) |
Jun 27, 2023 | 127.92 | 130.53 | 127.88 | 130.03 | 9,900 | +2.96(+2.33%) |
Jun 26, 2023 | 128.23 | 129.22 | 127.07 | 127.07 | 7,942 | -1.24(-0.97%) |
Jun 23, 2023 | 127.97 | 128.74 | 127.88 | 128.31 | 17,199 | -1.56(-1.20%) |
Jun 22, 2023 | 129.31 | 130.21 | 128.62 | 129.86 | 15,286 | +0.05(+0.03%) |
Jun 21, 2023 | 132.13 | 132.13 | 129.19 | 129.82 | 11,963 | -2.39(-1.81%) |
Jun 20, 2023 | 132.59 | 132.59 | 130.77 | 132.21 | 25,658 | -0.91(-0.68%) |
Jun 16, 2023 | 134.56 | 134.56 | 132.46 | 133.11 | 31,797 | -0.67(-0.50%) |
Jun 15, 2023 | 131.65 | 134.09 | 130.72 | 133.78 | 16,438 | +1.57(+1.19%) |
Jun 14, 2023 | 132.96 | 133.26 | 130.84 | 132.22 | 22,507 | -0.61(-0.46%) |
Jun 13, 2023 | 132.18 | 132.84 | 131.55 | 132.82 | 22,439 | +1.82(+1.39%) |
Jun 12, 2023 | 128.91 | 131.41 | 128.71 | 131.01 | 26,103 | +2.38(+1.85%) |
Jun 09, 2023 | 129.19 | 130.22 | 127.91 | 128.63 | 19,074 | +0.39(+0.30%) |
Jun 08, 2023 | 127.48 | 128.79 | 127.48 | 128.24 | 10,917 | +0.10(+0.08%) |
Jun 07, 2023 | 130.87 | 131.80 | 127.87 | 128.14 | 12,700 | -2.24(-1.72%) |
Jun 06, 2023 | 127.91 | 130.86 | 127.55 | 130.38 | 379,551 | +2.31(+1.81%) |
Jun 05, 2023 | 127.46 | 128.30 | 126.16 | 128.06 | 13,551 | -0.27(-0.21%) |
Jun 02, 2023 | 128.39 | 128.39 | 127.60 | 128.33 | 6,417 | +1.41(+1.11%) |