Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 136.56 | 136.94 | 134.86 | 135.12 | 6,682,890 | -1.13(-0.83%) |
Aug 30, 2023 | 136.28 | 136.69 | 135.59 | 136.25 | 3,211,779 | +0.65(+0.48%) |
Aug 29, 2023 | 134.38 | 135.93 | 133.90 | 135.60 | 3,531,587 | +1.55(+1.15%) |
Aug 28, 2023 | 133.19 | 134.19 | 132.93 | 134.06 | 4,008,168 | +1.81(+1.37%) |
Aug 25, 2023 | 131.74 | 132.85 | 130.38 | 132.24 | 5,780,545 | +0.03(+0.02%) |
Aug 24, 2023 | 133.87 | 135.15 | 132.12 | 132.21 | 6,251,843 | -2.99(-2.21%) |
Aug 23, 2023 | 135.09 | 135.68 | 134.63 | 135.20 | 3,294,963 | +1.16(+0.87%) |
Aug 22, 2023 | 133.91 | 134.22 | 133.10 | 134.04 | 3,266,988 | -0.39(-0.29%) |
Aug 21, 2023 | 134.68 | 135.47 | 133.61 | 134.43 | 4,175,728 | -0.58(-0.43%) |
Aug 18, 2023 | 135.20 | 136.23 | 134.50 | 135.01 | 3,662,872 | -0.23(-0.17%) |
Aug 17, 2023 | 137.51 | 137.98 | 135.04 | 135.24 | 3,949,098 | -1.87(-1.36%) |
Aug 16, 2023 | 137.78 | 138.52 | 137.07 | 137.10 | 2,778,605 | -0.33(-0.24%) |
Aug 15, 2023 | 137.56 | 138.44 | 137.03 | 137.43 | 2,686,834 | -0.91(-0.66%) |
Aug 14, 2023 | 137.80 | 138.73 | 137.01 | 138.34 | 3,143,984 | +1.15(+0.84%) |
Aug 11, 2023 | 135.94 | 137.42 | 135.88 | 137.19 | 2,921,251 | +0.61(+0.44%) |
Aug 10, 2023 | 137.50 | 138.28 | 136.44 | 136.59 | 2,513,760 | +0.02(+0.01%) |
Aug 09, 2023 | 135.10 | 137.21 | 134.95 | 136.57 | 4,143,091 | +1.44(+1.06%) |
Aug 08, 2023 | 135.36 | 136.43 | 135.06 | 135.13 | 3,269,679 | -0.39(-0.29%) |
Aug 07, 2023 | 134.34 | 136.04 | 133.89 | 135.52 | 3,584,135 | +2.03(+1.52%) |
Aug 04, 2023 | 134.66 | 135.34 | 133.34 | 133.48 | 3,282,997 | -0.76(-0.57%) |
Aug 03, 2023 | 134.36 | 134.84 | 133.59 | 134.25 | 2,776,740 | -0.41(-0.30%) |
Aug 02, 2023 | 136.16 | 136.16 | 134.15 | 134.65 | 4,850,438 | -1.47(-1.08%) |
Aug 01, 2023 | 136.96 | 137.30 | 134.71 | 136.12 | 4,202,342 | -0.51(-0.37%) |
Jul 31, 2023 | 139.43 | 139.43 | 136.05 | 136.63 | 5,681,621 | -3.07(-2.20%) |
Jul 28, 2023 | 137.73 | 140.96 | 137.19 | 139.70 | 7,747,431 | +0.98(+0.71%) |
Jul 27, 2023 | 140.79 | 141.36 | 138.23 | 138.72 | 5,606,411 | -1.20(-0.86%) |
Jul 26, 2023 | 140.21 | 140.57 | 138.61 | 139.92 | 4,472,899 | -1.37(-0.97%) |
Jul 25, 2023 | 141.13 | 141.66 | 139.72 | 141.29 | 4,307,366 | +1.09(+0.78%) |
Jul 24, 2023 | 139.40 | 141.31 | 139.37 | 140.20 | 5,054,040 | +0.47(+0.33%) |
Jul 21, 2023 | 139.68 | 140.66 | 138.93 | 139.73 | 13,152,985 | +0.79(+0.57%) |
Jul 20, 2023 | 137.20 | 140.10 | 137.20 | 138.94 | 5,494,479 | +2.50(+1.83%) |
Jul 19, 2023 | 138.54 | 139.25 | 136.22 | 136.44 | 4,897,543 | -0.86(-0.63%) |
Jul 18, 2023 | 136.94 | 139.29 | 136.37 | 137.30 | 5,305,919 | +0.45(+0.33%) |
Jul 17, 2023 | 138.16 | 138.49 | 136.63 | 136.85 | 4,950,678 | -1.67(-1.20%) |
Jul 14, 2023 | 137.82 | 139.18 | 137.31 | 138.52 | 4,385,656 | -1.00(-0.72%) |
Jul 13, 2023 | 139.92 | 140.03 | 137.98 | 139.52 | 3,452,191 | -0.20(-0.14%) |
Jul 12, 2023 | 139.55 | 140.08 | 138.41 | 139.72 | 4,324,354 | +0.86(+0.62%) |
Jul 11, 2023 | 136.78 | 138.92 | 136.76 | 138.86 | 3,670,150 | +1.67(+1.21%) |
Jul 10, 2023 | 137.88 | 139.18 | 136.93 | 137.19 | 5,671,729 | -0.62(-0.45%) |
Jul 07, 2023 | 137.35 | 138.79 | 136.74 | 137.82 | 3,096,231 | -0.19(-0.14%) |
Jul 06, 2023 | 137.49 | 138.56 | 137.40 | 138.00 | 3,134,841 | -0.40(-0.29%) |
Jul 05, 2023 | 137.68 | 138.49 | 136.77 | 138.40 | 3,352,088 | +0.23(+0.17%) |
Jul 03, 2023 | 137.77 | 138.73 | 137.02 | 138.17 | 1,878,182 | +0.43(+0.31%) |
Jun 30, 2023 | 136.12 | 138.03 | 135.87 | 137.75 | 4,882,166 | +2.04(+1.50%) |
Jun 29, 2023 | 134.82 | 136.14 | 134.78 | 135.71 | 3,097,166 | +0.57(+0.42%) |
Jun 28, 2023 | 135.12 | 135.20 | 134.00 | 135.14 | 3,290,614 | +0.10(+0.07%) |
Jun 27, 2023 | 133.88 | 135.47 | 133.73 | 135.04 | 4,080,180 | +1.31(+0.98%) |
Jun 26, 2023 | 132.04 | 133.86 | 131.89 | 133.73 | 4,463,738 | +2.03(+1.54%) |
Jun 23, 2023 | 132.59 | 133.48 | 131.50 | 131.70 | 5,380,290 | -1.53(-1.15%) |
Jun 22, 2023 | 131.86 | 133.36 | 131.58 | 133.22 | 4,881,725 | +1.65(+1.25%) |
Jun 21, 2023 | 129.91 | 132.74 | 129.90 | 131.58 | 6,632,423 | +1.44(+1.10%) |
Jun 20, 2023 | 130.28 | 130.81 | 128.76 | 130.14 | 7,086,426 | +0.30(+0.23%) |
Jun 16, 2023 | 130.07 | 130.97 | 129.61 | 129.84 | 13,123,699 | -1.78(-1.36%) |
Jun 15, 2023 | 129.43 | 132.14 | 128.53 | 131.63 | 8,978,442 | +4.64(+3.65%) |
Jun 14, 2023 | 128.44 | 128.62 | 126.66 | 126.99 | 8,766,075 | -1.81(-1.41%) |
Jun 13, 2023 | 129.62 | 129.62 | 128.08 | 128.80 | 5,181,450 | -0.89(-0.69%) |
Jun 12, 2023 | 130.60 | 130.71 | 128.39 | 129.69 | 4,489,268 | -0.58(-0.44%) |
Jun 09, 2023 | 129.34 | 130.81 | 128.92 | 130.27 | 5,670,068 | +1.03(+0.80%) |
Jun 08, 2023 | 126.94 | 129.33 | 126.73 | 129.24 | 8,834,143 | +3.74(+2.98%) |
Jun 07, 2023 | 127.77 | 127.91 | 125.00 | 125.50 | 11,367,662 | -1.97(-1.55%) |
Jun 06, 2023 | 130.10 | 130.82 | 126.15 | 127.47 | 11,261,801 | -3.65(-2.78%) |
Jun 05, 2023 | 130.91 | 131.91 | 129.80 | 131.12 | 9,144,231 | +1.02(+0.79%) |
Jun 02, 2023 | 127.93 | 130.26 | 123.88 | 130.10 | 37,572,192 | -7.66(-5.56%) |