Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 137.05 | 138.40 | 136.82 | 137.35 | 28,138,264 | +0.42(+0.31%) |
Aug 30, 2023 | 135.57 | 137.25 | 135.02 | 136.93 | 21,767,916 | +1.44(+1.06%) |
Aug 29, 2023 | 133.00 | 137.29 | 132.98 | 135.49 | 30,786,140 | +3.70(+2.81%) |
Aug 28, 2023 | 132.08 | 133.24 | 130.85 | 131.79 | 16,711,511 | +1.10(+0.84%) |
Aug 25, 2023 | 130.14 | 131.40 | 128.04 | 130.69 | 20,678,372 | +0.27(+0.21%) |
Aug 24, 2023 | 134.73 | 134.97 | 130.30 | 130.42 | 18,675,012 | -2.80(-2.10%) |
Aug 23, 2023 | 130.85 | 134.07 | 130.51 | 133.22 | 26,470,996 | +3.53(+2.72%) |
Aug 22, 2023 | 129.13 | 130.95 | 128.93 | 129.69 | 15,562,941 | +0.80(+0.62%) |
Aug 21, 2023 | 127.85 | 129.26 | 127.16 | 128.89 | 21,991,636 | +0.78(+0.61%) |
Aug 18, 2023 | 129.06 | 129.83 | 127.00 | 128.11 | 23,627,318 | -2.35(-1.80%) |
Aug 17, 2023 | 130.45 | 132.49 | 129.85 | 130.46 | 23,657,358 | +1.35(+1.05%) |
Aug 16, 2023 | 129.28 | 130.90 | 128.46 | 129.11 | 17,541,728 | -1.16(-0.89%) |
Aug 15, 2023 | 131.59 | 131.99 | 129.82 | 130.27 | 14,759,801 | -1.56(-1.18%) |
Aug 14, 2023 | 129.85 | 131.91 | 129.59 | 131.83 | 17,523,276 | +1.66(+1.28%) |
Aug 11, 2023 | 129.20 | 130.44 | 128.75 | 130.17 | 15,205,544 | -0.04(-0.03%) |
Aug 10, 2023 | 131.97 | 132.65 | 130.03 | 130.21 | 17,848,076 | +0.06(+0.05%) |
Aug 09, 2023 | 132.19 | 132.47 | 129.50 | 130.15 | 17,730,806 | -1.69(-1.28%) |
Aug 08, 2023 | 130.98 | 131.94 | 130.13 | 131.84 | 16,833,516 | -0.10(-0.08%) |
Aug 07, 2023 | 129.51 | 132.06 | 129.43 | 131.94 | 17,616,612 | +3.40(+2.65%) |
Aug 04, 2023 | 129.60 | 131.93 | 128.31 | 128.54 | 20,521,874 | -0.23(-0.18%) |
Aug 03, 2023 | 128.37 | 129.77 | 127.78 | 128.77 | 15,070,952 | +0.13(+0.10%) |
Aug 02, 2023 | 129.84 | 130.42 | 127.85 | 128.64 | 22,727,072 | -3.25(-2.46%) |
Aug 01, 2023 | 130.85 | 132.92 | 130.75 | 131.89 | 22,205,916 | -1.22(-0.92%) |
Jul 31, 2023 | 133.01 | 133.83 | 132.13 | 133.11 | 18,373,508 | +0.10(+0.08%) |
Jul 28, 2023 | 130.97 | 134.07 | 130.92 | 133.01 | 26,971,014 | +3.14(+2.42%) |
Jul 27, 2023 | 131.80 | 133.60 | 129.18 | 129.87 | 36,288,104 | +0.21(+0.16%) |
Jul 26, 2023 | 130.36 | 131.37 | 128.71 | 129.66 | 46,198,472 | +6.87(+5.59%) |
Jul 25, 2023 | 121.88 | 123.69 | 121.53 | 122.79 | 31,613,068 | +0.91(+0.75%) |
Jul 24, 2023 | 121.93 | 123.35 | 121.38 | 121.88 | 22,294,664 | +1.57(+1.30%) |
Jul 21, 2023 | 120.87 | 121.30 | 119.07 | 120.31 | 57,666,352 | +0.78(+0.65%) |
Jul 20, 2023 | 122.12 | 124.70 | 118.69 | 119.53 | 27,551,722 | -3.25(-2.65%) |
Jul 19, 2023 | 124.79 | 125.47 | 122.47 | 122.78 | 22,286,764 | -1.30(-1.05%) |
Jul 18, 2023 | 124.90 | 124.99 | 123.30 | 124.08 | 21,062,386 | -0.98(-0.78%) |
Jul 17, 2023 | 126.06 | 127.28 | 124.50 | 125.06 | 20,667,264 | -0.64(-0.51%) |
Jul 14, 2023 | 125.13 | 127.09 | 124.90 | 125.70 | 20,900,732 | +0.87(+0.70%) |
Jul 13, 2023 | 121.54 | 125.33 | 121.06 | 124.83 | 31,522,168 | +5.19(+4.34%) |
Jul 12, 2023 | 119.30 | 120.96 | 119.00 | 119.64 | 22,048,818 | +1.93(+1.64%) |
Jul 11, 2023 | 116.76 | 118.22 | 115.83 | 117.71 | 18,279,640 | +0.84(+0.72%) |
Jul 10, 2023 | 119.07 | 119.07 | 116.64 | 116.87 | 32,946,828 | -3.27(-2.72%) |
Jul 07, 2023 | 120.89 | 121.75 | 120.09 | 120.14 | 20,997,762 | -0.79(-0.65%) |
Jul 06, 2023 | 120.64 | 121.15 | 119.25 | 120.93 | 17,743,824 | -1.70(-1.39%) |
Jul 05, 2023 | 120.06 | 123.37 | 120.06 | 122.63 | 17,824,264 | +2.07(+1.72%) |
Jul 03, 2023 | 120.32 | 121.02 | 119.70 | 120.56 | 13,888,418 | -0.41(-0.34%) |
Jun 30, 2023 | 121.10 | 122.03 | 120.88 | 120.97 | 23,886,876 | +0.96(+0.80%) |
Jun 29, 2023 | 120.09 | 120.91 | 119.21 | 120.01 | 18,510,616 | -1.07(-0.88%) |
Jun 28, 2023 | 117.96 | 121.27 | 117.60 | 121.08 | 19,738,996 | +2.07(+1.74%) |
Jun 27, 2023 | 117.84 | 119.89 | 116.91 | 119.01 | 27,204,128 | -0.08(-0.07%) |
Jun 26, 2023 | 121.47 | 122.72 | 118.99 | 119.09 | 23,146,400 | -3.93(-3.19%) |
Jun 23, 2023 | 122.04 | 123.44 | 121.86 | 123.02 | 29,927,122 | -0.85(-0.69%) |
Jun 22, 2023 | 120.66 | 123.94 | 119.60 | 123.87 | 20,772,500 | +2.61(+2.15%) |
Jun 21, 2023 | 123.24 | 123.41 | 120.86 | 121.26 | 22,595,848 | -2.59(-2.09%) |
Jun 20, 2023 | 123.54 | 125.17 | 122.83 | 123.85 | 22,690,760 | -0.21(-0.17%) |
Jun 16, 2023 | 126.70 | 126.70 | 123.79 | 124.06 | 56,699,920 | -1.75(-1.39%) |
Jun 15, 2023 | 123.88 | 126.16 | 123.14 | 125.81 | 24,512,574 | +1.43(+1.15%) |
Jun 14, 2023 | 123.80 | 124.79 | 122.16 | 124.38 | 24,655,548 | -0.05(-0.04%) |
Jun 13, 2023 | 125.65 | 125.86 | 123.84 | 124.43 | 19,269,884 | +0.08(+0.06%) |
Jun 12, 2023 | 123.39 | 124.75 | 122.35 | 124.35 | 22,271,944 | +1.48(+1.20%) |
Jun 09, 2023 | 122.56 | 124.28 | 122.42 | 122.87 | 20,324,660 | +0.20(+0.16%) |
Jun 08, 2023 | 122.58 | 123.73 | 122.01 | 122.67 | 24,798,504 | -0.27(-0.22%) |
Jun 07, 2023 | 127.57 | 129.55 | 122.63 | 122.94 | 34,170,736 | -4.97(-3.89%) |
Jun 06, 2023 | 126.60 | 128.88 | 125.97 | 127.91 | 19,440,986 | +1.28(+1.01%) |
Jun 05, 2023 | 124.61 | 127.99 | 124.38 | 126.63 | 22,657,644 | +1.40(+1.12%) |
Jun 02, 2023 | 124.49 | 126.75 | 124.35 | 125.23 | 19,367,500 | +0.86(+0.69%) |