Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 125.73 | 125.73 | 124.38 | 124.86 | 403,826 | -0.87(-0.69%) |
Aug 30, 2023 | 126.79 | 128.06 | 125.42 | 125.73 | 241,439 | -1.55(-1.21%) |
Aug 29, 2023 | 125.27 | 127.37 | 124.71 | 127.28 | 308,888 | +1.98(+1.58%) |
Aug 28, 2023 | 123.98 | 125.52 | 123.63 | 125.29 | 242,399 | +1.78(+1.44%) |
Aug 25, 2023 | 123.57 | 124.23 | 122.89 | 123.51 | 203,415 | +0.21(+0.17%) |
Aug 24, 2023 | 123.73 | 124.59 | 123.16 | 123.30 | 320,200 | -0.94(-0.75%) |
Aug 23, 2023 | 123.70 | 124.89 | 123.66 | 124.24 | 299,344 | +0.68(+0.55%) |
Aug 22, 2023 | 123.72 | 125.09 | 123.21 | 123.56 | 390,271 | +0.19(+0.15%) |
Aug 21, 2023 | 121.12 | 123.70 | 121.12 | 123.37 | 369,024 | +2.42(+2.00%) |
Aug 18, 2023 | 119.51 | 121.19 | 119.30 | 120.95 | 400,355 | +0.36(+0.30%) |
Aug 17, 2023 | 121.33 | 121.78 | 120.08 | 120.59 | 413,670 | -0.76(-0.62%) |
Aug 16, 2023 | 122.41 | 122.94 | 121.17 | 121.35 | 379,228 | -1.64(-1.33%) |
Aug 15, 2023 | 123.01 | 123.70 | 122.41 | 122.98 | 344,068 | -0.61(-0.49%) |
Aug 14, 2023 | 123.14 | 123.62 | 122.12 | 123.59 | 281,556 | +0.81(+0.66%) |
Aug 11, 2023 | 123.03 | 123.32 | 121.59 | 122.78 | 414,093 | -0.32(-0.26%) |
Aug 10, 2023 | 122.86 | 123.84 | 122.52 | 123.10 | 496,024 | +0.55(+0.45%) |
Aug 09, 2023 | 121.62 | 123.12 | 120.80 | 122.55 | 470,590 | +1.44(+1.18%) |
Aug 08, 2023 | 120.27 | 121.54 | 120.11 | 121.12 | 544,591 | -0.23(-0.19%) |
Aug 07, 2023 | 120.18 | 121.83 | 119.82 | 121.35 | 548,829 | +1.32(+1.10%) |
Aug 04, 2023 | 119.75 | 121.83 | 119.70 | 120.03 | 496,462 | +0.50(+0.42%) |
Aug 03, 2023 | 117.49 | 119.92 | 116.87 | 119.53 | 605,505 | +2.04(+1.74%) |
Aug 02, 2023 | 116.44 | 118.05 | 116.44 | 117.49 | 611,476 | -0.12(-0.10%) |
Aug 01, 2023 | 115.18 | 117.68 | 113.98 | 117.61 | 698,692 | +2.14(+1.86%) |
Jul 31, 2023 | 117.79 | 118.94 | 114.89 | 115.47 | 750,102 | -2.47(-2.10%) |
Jul 28, 2023 | 118.56 | 121.07 | 117.81 | 117.94 | 581,455 | -0.49(-0.41%) |
Jul 27, 2023 | 126.99 | 126.99 | 118.04 | 118.43 | 1,409,885 | -12.72(-9.70%) |
Jul 26, 2023 | 130.03 | 132.53 | 129.69 | 131.15 | 322,109 | +1.13(+0.87%) |
Jul 25, 2023 | 129.69 | 130.75 | 129.50 | 130.02 | 283,924 | +0.00(+0.00%) |
Jul 24, 2023 | 132.26 | 132.28 | 129.45 | 130.02 | 274,867 | -2.80(-2.11%) |
Jul 21, 2023 | 132.02 | 132.96 | 131.46 | 132.82 | 291,839 | +1.78(+1.36%) |
Jul 20, 2023 | 131.94 | 132.39 | 130.97 | 131.03 | 196,230 | -1.25(-0.94%) |
Jul 19, 2023 | 133.99 | 134.31 | 131.06 | 132.28 | 266,637 | -1.44(-1.08%) |
Jul 18, 2023 | 132.30 | 134.51 | 132.30 | 133.73 | 270,028 | +1.43(+1.08%) |
Jul 17, 2023 | 133.32 | 134.93 | 132.25 | 132.30 | 279,034 | -1.32(-0.98%) |
Jul 14, 2023 | 133.01 | 133.76 | 131.49 | 133.62 | 337,575 | +0.79(+0.59%) |
Jul 13, 2023 | 132.46 | 134.09 | 131.98 | 132.83 | 271,336 | +1.00(+0.76%) |
Jul 12, 2023 | 133.42 | 133.55 | 131.64 | 131.83 | 309,055 | -0.55(-0.41%) |
Jul 11, 2023 | 133.42 | 134.46 | 131.46 | 132.38 | 295,525 | -1.03(-0.77%) |
Jul 10, 2023 | 132.59 | 135.17 | 132.59 | 133.41 | 241,299 | +0.87(+0.65%) |
Jul 07, 2023 | 131.44 | 133.26 | 131.39 | 132.54 | 329,164 | +1.53(+1.16%) |
Jul 06, 2023 | 132.46 | 132.46 | 129.92 | 131.01 | 299,801 | -1.87(-1.41%) |
Jul 05, 2023 | 135.15 | 135.79 | 132.25 | 132.89 | 389,332 | -3.38(-2.48%) |
Jul 03, 2023 | 138.32 | 138.32 | 136.00 | 136.27 | 169,115 | -2.44(-1.76%) |
Jun 30, 2023 | 135.82 | 139.98 | 135.44 | 138.71 | 530,948 | +3.26(+2.41%) |
Jun 29, 2023 | 132.52 | 136.09 | 132.52 | 135.45 | 313,149 | +2.93(+2.21%) |
Jun 28, 2023 | 133.47 | 134.12 | 131.83 | 132.52 | 244,387 | -0.49(-0.37%) |
Jun 27, 2023 | 131.00 | 133.51 | 130.90 | 133.01 | 241,869 | +2.21(+1.69%) |
Jun 26, 2023 | 129.57 | 131.77 | 129.18 | 130.80 | 293,196 | +0.60(+0.46%) |
Jun 23, 2023 | 131.91 | 132.76 | 129.73 | 130.20 | 620,785 | -3.25(-2.43%) |
Jun 22, 2023 | 133.93 | 134.16 | 131.64 | 133.45 | 728,270 | -0.72(-0.53%) |
Jun 21, 2023 | 134.27 | 136.39 | 134.00 | 134.16 | 299,709 | -0.78(-0.58%) |
Jun 20, 2023 | 135.74 | 136.02 | 134.06 | 134.94 | 340,053 | -1.00(-0.73%) |
Jun 16, 2023 | 137.78 | 137.78 | 135.24 | 135.94 | 644,891 | -1.31(-0.95%) |
Jun 15, 2023 | 137.01 | 137.88 | 136.29 | 137.24 | 288,192 | -0.15(-0.11%) |
Jun 14, 2023 | 138.24 | 138.92 | 137.01 | 137.39 | 262,480 | -1.17(-0.84%) |
Jun 13, 2023 | 138.78 | 139.49 | 137.59 | 138.56 | 284,880 | +0.23(+0.17%) |
Jun 12, 2023 | 139.71 | 141.42 | 138.10 | 138.33 | 300,966 | -0.81(-0.58%) |
Jun 09, 2023 | 140.15 | 140.55 | 138.58 | 139.14 | 251,519 | -1.04(-0.74%) |
Jun 08, 2023 | 138.77 | 140.57 | 138.20 | 140.18 | 277,167 | +1.13(+0.81%) |
Jun 07, 2023 | 138.14 | 140.12 | 137.00 | 139.05 | 492,770 | +0.64(+0.46%) |
Jun 06, 2023 | 132.96 | 139.07 | 132.96 | 138.41 | 561,194 | +5.33(+4.01%) |
Jun 05, 2023 | 139.80 | 140.80 | 132.96 | 133.08 | 842,005 | -8.64(-6.10%) |
Jun 02, 2023 | 138.17 | 142.43 | 138.17 | 141.72 | 657,915 | +4.63(+3.38%) |