Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 140.52 | 142.72 | 140.28 | 142.17 | 868,959 | +1.68(+1.20%) |
Aug 30, 2023 | 139.91 | 141.44 | 139.51 | 140.49 | 498,162 | +0.52(+0.37%) |
Aug 29, 2023 | 135.86 | 140.43 | 135.32 | 139.96 | 577,055 | +3.52(+2.58%) |
Aug 28, 2023 | 135.00 | 136.80 | 134.37 | 136.45 | 592,531 | +2.57(+1.92%) |
Aug 25, 2023 | 135.35 | 135.63 | 129.72 | 133.88 | 892,377 | -1.38(-1.02%) |
Aug 24, 2023 | 136.04 | 137.48 | 135.23 | 135.26 | 515,433 | -1.77(-1.29%) |
Aug 23, 2023 | 134.58 | 137.85 | 134.58 | 137.03 | 571,254 | +2.80(+2.08%) |
Aug 22, 2023 | 135.31 | 135.68 | 133.70 | 134.23 | 423,165 | -0.41(-0.30%) |
Aug 21, 2023 | 135.28 | 135.75 | 133.16 | 134.64 | 738,241 | -0.08(-0.06%) |
Aug 18, 2023 | 133.50 | 135.37 | 133.38 | 134.72 | 774,009 | +0.70(+0.52%) |
Aug 17, 2023 | 139.23 | 139.44 | 133.69 | 134.02 | 571,814 | -4.53(-3.27%) |
Aug 16, 2023 | 139.76 | 140.94 | 138.47 | 138.55 | 414,937 | -1.01(-0.72%) |
Aug 15, 2023 | 140.83 | 141.96 | 139.37 | 139.56 | 407,740 | -1.57(-1.11%) |
Aug 14, 2023 | 139.06 | 141.16 | 138.48 | 141.13 | 462,699 | +1.66(+1.19%) |
Aug 11, 2023 | 139.43 | 140.75 | 139.06 | 139.47 | 527,824 | -0.22(-0.16%) |
Aug 10, 2023 | 140.28 | 141.43 | 137.69 | 139.69 | 601,076 | -0.59(-0.42%) |
Aug 09, 2023 | 140.76 | 141.47 | 139.96 | 140.28 | 829,465 | -0.84(-0.60%) |
Aug 08, 2023 | 139.27 | 141.15 | 137.46 | 141.12 | 771,499 | +0.28(+0.20%) |
Aug 07, 2023 | 139.25 | 141.09 | 139.25 | 140.84 | 834,361 | +2.00(+1.44%) |
Aug 04, 2023 | 139.70 | 140.75 | 138.11 | 138.84 | 642,725 | +0.30(+0.21%) |
Aug 03, 2023 | 139.47 | 140.53 | 138.42 | 138.54 | 704,027 | -1.65(-1.18%) |
Aug 02, 2023 | 139.17 | 140.32 | 137.47 | 140.19 | 735,315 | +0.72(+0.52%) |
Aug 01, 2023 | 138.02 | 140.32 | 137.63 | 139.47 | 931,998 | +1.18(+0.85%) |
Jul 31, 2023 | 138.94 | 139.28 | 136.50 | 138.29 | 692,761 | -0.08(-0.06%) |
Jul 28, 2023 | 139.32 | 140.31 | 137.61 | 138.37 | 1,048,699 | +1.00(+0.73%) |
Jul 27, 2023 | 140.54 | 141.93 | 137.17 | 137.38 | 1,833,483 | +0.54(+0.40%) |
Jul 26, 2023 | 131.20 | 137.76 | 130.90 | 136.83 | 2,156,353 | +7.65(+5.92%) |
Jul 25, 2023 | 128.19 | 130.94 | 128.19 | 129.19 | 1,140,478 | +0.00(+0.00%) |
Jul 24, 2023 | 129.18 | 130.20 | 127.70 | 129.19 | 771,870 | +0.44(+0.34%) |
Jul 21, 2023 | 130.14 | 130.27 | 128.62 | 128.74 | 765,221 | -0.57(-0.44%) |
Jul 20, 2023 | 133.44 | 133.94 | 128.57 | 129.31 | 980,017 | -5.37(-3.99%) |
Jul 19, 2023 | 136.58 | 136.58 | 132.66 | 134.69 | 811,993 | -1.22(-0.89%) |
Jul 18, 2023 | 133.20 | 136.30 | 132.65 | 135.90 | 864,532 | +2.65(+1.99%) |
Jul 17, 2023 | 130.34 | 133.60 | 129.92 | 133.26 | 812,133 | +2.48(+1.90%) |
Jul 14, 2023 | 132.41 | 132.41 | 130.06 | 130.78 | 605,178 | -0.55(-0.42%) |
Jul 13, 2023 | 131.86 | 131.86 | 130.46 | 131.33 | 545,528 | +0.21(+0.16%) |
Jul 12, 2023 | 130.38 | 131.47 | 129.21 | 131.12 | 867,480 | +2.64(+2.05%) |
Jul 11, 2023 | 127.69 | 128.81 | 127.43 | 128.49 | 761,352 | +1.77(+1.40%) |
Jul 10, 2023 | 124.83 | 127.37 | 124.60 | 126.72 | 707,643 | +1.61(+1.29%) |
Jul 07, 2023 | 124.86 | 127.12 | 124.60 | 125.10 | 943,096 | +0.50(+0.40%) |
Jul 06, 2023 | 125.24 | 125.41 | 123.43 | 124.60 | 945,235 | -2.02(-1.59%) |
Jul 05, 2023 | 128.22 | 128.51 | 125.31 | 126.62 | 1,112,565 | -2.89(-2.23%) |
Jul 03, 2023 | 128.61 | 130.41 | 128.43 | 129.51 | 504,935 | +1.09(+0.85%) |
Jun 30, 2023 | 129.54 | 130.55 | 128.41 | 128.42 | 854,686 | -0.22(-0.17%) |
Jun 29, 2023 | 126.09 | 128.69 | 125.34 | 128.63 | 652,280 | +2.64(+2.09%) |
Jun 28, 2023 | 126.05 | 126.94 | 124.81 | 126.00 | 840,455 | -0.23(-0.18%) |
Jun 27, 2023 | 123.41 | 126.85 | 123.07 | 126.22 | 696,025 | +3.16(+2.57%) |
Jun 26, 2023 | 122.12 | 123.76 | 122.02 | 123.06 | 471,958 | +0.98(+0.81%) |
Jun 23, 2023 | 121.05 | 122.59 | 120.86 | 122.08 | 819,913 | +0.09(+0.07%) |
Jun 22, 2023 | 122.03 | 122.42 | 120.36 | 121.99 | 691,889 | -0.79(-0.64%) |
Jun 21, 2023 | 122.78 | 123.99 | 121.63 | 122.78 | 988,412 | -0.01(-0.01%) |
Jun 20, 2023 | 119.98 | 123.40 | 119.58 | 122.79 | 817,602 | +2.58(+2.14%) |
Jun 16, 2023 | 120.96 | 121.35 | 119.58 | 120.21 | 2,416,890 | -0.75(-0.62%) |