Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 146.44 | 146.69 | 144.72 | 146.04 | 2,656,537 | +0.13(+0.09%) |
Aug 30, 2023 | 145.37 | 146.54 | 144.83 | 145.91 | 2,967,488 | +0.98(+0.68%) |
Aug 29, 2023 | 144.70 | 145.20 | 142.73 | 144.93 | 2,237,514 | +0.73(+0.50%) |
Aug 28, 2023 | 144.59 | 145.51 | 143.19 | 144.21 | 2,444,356 | +0.83(+0.58%) |
Aug 25, 2023 | 142.68 | 144.10 | 141.01 | 143.37 | 3,230,582 | +1.83(+1.29%) |
Aug 24, 2023 | 140.97 | 143.05 | 140.96 | 141.54 | 3,074,780 | -0.93(-0.65%) |
Aug 23, 2023 | 142.42 | 143.02 | 140.63 | 142.48 | 4,155,769 | -1.46(-1.02%) |
Aug 22, 2023 | 145.63 | 146.19 | 143.86 | 143.94 | 2,634,270 | -1.48(-1.02%) |
Aug 21, 2023 | 146.36 | 147.24 | 143.97 | 145.42 | 2,547,222 | +0.16(+0.11%) |
Aug 18, 2023 | 142.27 | 145.28 | 142.13 | 145.27 | 5,409,981 | +1.50(+1.04%) |
Aug 17, 2023 | 144.17 | 145.37 | 143.50 | 143.76 | 3,585,702 | +1.98(+1.39%) |
Aug 16, 2023 | 142.56 | 144.58 | 141.66 | 141.79 | 3,676,016 | -0.64(-0.45%) |
Aug 15, 2023 | 143.31 | 143.66 | 141.63 | 142.43 | 3,519,887 | -2.72(-1.87%) |
Aug 14, 2023 | 145.37 | 145.56 | 143.71 | 145.15 | 3,256,335 | -1.02(-0.70%) |
Aug 11, 2023 | 144.24 | 146.88 | 144.22 | 146.17 | 3,096,698 | +1.71(+1.18%) |
Aug 10, 2023 | 145.68 | 146.88 | 143.29 | 144.46 | 3,525,547 | -1.25(-0.86%) |
Aug 09, 2023 | 145.42 | 147.76 | 144.22 | 145.71 | 4,423,059 | +1.91(+1.33%) |
Aug 08, 2023 | 139.78 | 143.84 | 138.94 | 143.79 | 3,726,558 | +1.33(+0.93%) |
Aug 07, 2023 | 142.14 | 142.97 | 141.07 | 142.47 | 3,184,050 | +0.79(+0.55%) |
Aug 04, 2023 | 141.21 | 143.62 | 140.59 | 141.68 | 4,367,345 | +1.06(+0.75%) |
Aug 03, 2023 | 138.37 | 142.00 | 137.06 | 140.62 | 5,131,278 | +2.87(+2.08%) |
Aug 02, 2023 | 138.89 | 139.44 | 136.30 | 137.75 | 4,533,226 | -2.28(-1.63%) |
Aug 01, 2023 | 138.83 | 140.18 | 137.96 | 140.03 | 4,474,815 | -0.46(-0.33%) |
Jul 31, 2023 | 139.52 | 140.68 | 139.36 | 140.49 | 3,263,904 | +2.07(+1.50%) |
Jul 28, 2023 | 136.72 | 138.54 | 135.50 | 138.42 | 3,912,718 | +2.73(+2.01%) |
Jul 27, 2023 | 138.15 | 138.60 | 135.19 | 135.69 | 3,638,995 | -0.99(-0.73%) |
Jul 26, 2023 | 134.79 | 137.24 | 134.72 | 136.68 | 2,616,934 | +0.39(+0.29%) |
Jul 25, 2023 | 135.47 | 137.54 | 134.50 | 136.29 | 3,782,359 | +0.45(+0.33%) |
Jul 24, 2023 | 134.28 | 137.18 | 134.07 | 135.84 | 4,788,929 | +2.17(+1.62%) |
Jul 21, 2023 | 133.87 | 133.87 | 132.17 | 133.67 | 3,895,295 | +0.71(+0.53%) |
Jul 20, 2023 | 132.69 | 133.24 | 131.69 | 132.96 | 3,807,945 | +1.40(+1.06%) |
Jul 19, 2023 | 131.50 | 132.94 | 130.78 | 131.56 | 3,947,926 | +0.67(+0.51%) |
Jul 18, 2023 | 127.53 | 132.10 | 127.43 | 130.90 | 6,099,935 | +3.58(+2.81%) |
Jul 17, 2023 | 126.37 | 128.02 | 125.94 | 127.32 | 3,279,806 | +0.54(+0.43%) |
Jul 14, 2023 | 130.99 | 130.99 | 126.58 | 126.78 | 4,607,867 | -4.71(-3.58%) |
Jul 13, 2023 | 131.26 | 133.55 | 130.49 | 131.49 | 6,477,993 | +0.34(+0.26%) |
Jul 12, 2023 | 131.64 | 132.58 | 130.46 | 131.14 | 4,516,820 | +0.47(+0.36%) |
Jul 11, 2023 | 128.40 | 130.91 | 127.76 | 130.67 | 4,338,999 | +3.16(+2.48%) |
Jul 10, 2023 | 126.41 | 127.67 | 125.99 | 127.51 | 2,954,099 | +1.07(+0.85%) |
Jul 07, 2023 | 122.53 | 128.23 | 122.53 | 126.44 | 5,218,753 | +3.49(+2.84%) |
Jul 06, 2023 | 125.20 | 125.69 | 121.05 | 122.95 | 5,828,073 | -3.17(-2.52%) |
Jul 05, 2023 | 127.40 | 127.47 | 125.70 | 126.12 | 3,206,274 | -0.60(-0.47%) |
Jul 03, 2023 | 126.73 | 127.72 | 126.29 | 126.72 | 2,042,014 | +0.18(+0.14%) |
Jun 30, 2023 | 127.01 | 127.50 | 125.25 | 126.55 | 3,175,699 | +0.75(+0.59%) |
Jun 29, 2023 | 123.70 | 125.84 | 123.44 | 125.80 | 3,120,816 | +2.39(+1.93%) |
Jun 28, 2023 | 122.05 | 123.73 | 120.75 | 123.41 | 4,205,422 | +1.39(+1.14%) |
Jun 27, 2023 | 121.05 | 122.47 | 119.95 | 122.03 | 3,376,991 | +0.66(+0.54%) |
Jun 26, 2023 | 119.86 | 122.51 | 119.83 | 121.37 | 2,929,211 | +1.85(+1.55%) |
Jun 23, 2023 | 118.56 | 120.34 | 118.28 | 119.52 | 5,129,791 | -1.02(-0.85%) |
Jun 22, 2023 | 121.07 | 121.40 | 119.71 | 120.54 | 5,165,499 | -2.33(-1.89%) |
Jun 21, 2023 | 121.11 | 123.75 | 120.98 | 122.87 | 2,757,319 | +1.24(+1.02%) |
Jun 20, 2023 | 124.00 | 124.00 | 120.14 | 121.63 | 4,725,496 | -3.02(-2.43%) |
Jun 16, 2023 | 125.25 | 125.26 | 123.28 | 124.66 | 5,959,723 | +0.54(+0.43%) |