Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 130.31 | 131.20 | 130.28 | 130.66 | 256,351 | +0.63(+0.48%) |
Aug 30, 2023 | 128.92 | 130.14 | 128.53 | 130.04 | 140,943 | +1.11(+0.86%) |
Aug 29, 2023 | 126.00 | 129.06 | 125.86 | 128.93 | 193,864 | +2.52(+2.00%) |
Aug 28, 2023 | 126.38 | 126.65 | 125.53 | 126.40 | 129,321 | +1.02(+0.82%) |
Aug 25, 2023 | 124.57 | 125.98 | 123.49 | 125.38 | 232,446 | +1.17(+0.94%) |
Aug 24, 2023 | 128.62 | 128.62 | 124.10 | 124.20 | 213,363 | -3.01(-2.37%) |
Aug 23, 2023 | 125.20 | 127.48 | 125.20 | 127.22 | 210,431 | +2.34(+1.88%) |
Aug 22, 2023 | 126.01 | 126.06 | 124.59 | 124.87 | 220,369 | -0.01(-0.01%) |
Aug 21, 2023 | 123.37 | 125.06 | 123.17 | 124.88 | 191,524 | +2.13(+1.73%) |
Aug 18, 2023 | 121.11 | 123.17 | 121.04 | 122.75 | 297,021 | +0.38(+0.31%) |
Aug 17, 2023 | 124.22 | 124.44 | 122.25 | 122.38 | 361,432 | -1.46(-1.18%) |
Aug 16, 2023 | 124.83 | 125.35 | 123.79 | 123.84 | 175,846 | -1.17(-0.94%) |
Aug 15, 2023 | 125.92 | 126.27 | 124.75 | 125.01 | 160,614 | -1.28(-1.02%) |
Aug 14, 2023 | 124.23 | 126.29 | 123.88 | 126.29 | 197,529 | +1.82(+1.46%) |
Aug 11, 2023 | 124.34 | 125.12 | 123.97 | 124.47 | 225,807 | -0.74(-0.59%) |
Aug 10, 2023 | 126.21 | 127.22 | 124.61 | 125.22 | 274,439 | +0.14(+0.11%) |
Aug 09, 2023 | 127.04 | 127.04 | 124.68 | 125.08 | 180,845 | -1.76(-1.39%) |
Aug 08, 2023 | 127.01 | 127.04 | 125.61 | 126.84 | 236,868 | -1.25(-0.98%) |
Aug 07, 2023 | 128.42 | 128.75 | 127.05 | 128.09 | 363,393 | +0.21(+0.16%) |
Aug 04, 2023 | 129.53 | 130.02 | 127.70 | 127.88 | 300,921 | -1.70(-1.31%) |
Aug 03, 2023 | 129.20 | 130.26 | 128.93 | 129.58 | 227,495 | -0.51(-0.39%) |
Aug 02, 2023 | 132.40 | 132.40 | 129.53 | 130.09 | 312,175 | -3.56(-2.66%) |
Aug 01, 2023 | 133.10 | 133.88 | 132.57 | 133.65 | 227,919 | +0.10(+0.07%) |
Jul 31, 2023 | 133.15 | 133.66 | 132.76 | 133.55 | 210,717 | +0.66(+0.49%) |
Jul 28, 2023 | 132.33 | 133.23 | 132.10 | 132.89 | 352,587 | +1.85(+1.41%) |
Jul 27, 2023 | 133.34 | 133.72 | 130.46 | 131.04 | 207,607 | -0.58(-0.44%) |
Jul 26, 2023 | 131.87 | 132.16 | 130.67 | 131.62 | 196,099 | -1.57(-1.18%) |
Jul 25, 2023 | 132.10 | 133.64 | 132.05 | 133.19 | 138,253 | +1.47(+1.12%) |
Jul 24, 2023 | 132.06 | 132.32 | 131.27 | 131.72 | 177,708 | +0.18(+0.14%) |
Jul 21, 2023 | 132.59 | 133.16 | 131.36 | 131.54 | 198,351 | -0.17(-0.13%) |
Jul 20, 2023 | 133.69 | 134.28 | 131.37 | 131.71 | 295,399 | -2.93(-2.18%) |
Jul 19, 2023 | 135.49 | 135.89 | 134.09 | 134.64 | 337,760 | -0.24(-0.18%) |
Jul 18, 2023 | 133.28 | 135.54 | 132.50 | 134.88 | 366,467 | +1.39(+1.04%) |
Jul 17, 2023 | 132.00 | 133.83 | 131.88 | 133.49 | 283,323 | +1.79(+1.36%) |
Jul 14, 2023 | 132.47 | 133.25 | 131.25 | 131.70 | 268,956 | -0.44(-0.33%) |
Jul 13, 2023 | 131.15 | 132.36 | 131.03 | 132.13 | 247,811 | +1.92(+1.47%) |
Jul 12, 2023 | 130.17 | 130.79 | 129.32 | 130.22 | 218,450 | +1.34(+1.04%) |
Jul 11, 2023 | 128.77 | 128.97 | 127.60 | 128.88 | 141,456 | +0.44(+0.34%) |
Jul 10, 2023 | 127.47 | 128.44 | 126.90 | 128.44 | 177,793 | +0.58(+0.45%) |
Jul 07, 2023 | 128.08 | 129.42 | 127.82 | 127.86 | 259,651 | -0.44(-0.34%) |
Jul 06, 2023 | 127.51 | 128.41 | 126.93 | 128.30 | 238,743 | -0.54(-0.42%) |
Jul 05, 2023 | 128.82 | 129.65 | 128.60 | 128.84 | 244,190 | -0.80(-0.62%) |
Jul 03, 2023 | 129.89 | 129.96 | 128.98 | 129.64 | 153,501 | -0.18(-0.14%) |
Jun 30, 2023 | 129.04 | 130.18 | 129.04 | 129.82 | 226,201 | +2.01(+1.57%) |
Jun 29, 2023 | 127.73 | 128.04 | 127.16 | 127.81 | 148,750 | +0.22(+0.17%) |
Jun 28, 2023 | 126.56 | 128.22 | 126.45 | 127.59 | 540,166 | +0.28(+0.22%) |
Jun 27, 2023 | 125.36 | 127.57 | 125.19 | 127.32 | 188,546 | +2.56(+2.06%) |
Jun 26, 2023 | 125.89 | 126.94 | 124.69 | 124.75 | 200,100 | -1.01(-0.81%) |
Jun 23, 2023 | 125.88 | 126.51 | 125.34 | 125.77 | 197,418 | -1.50(-1.18%) |
Jun 22, 2023 | 125.58 | 127.27 | 125.57 | 127.27 | 187,455 | +1.02(+0.81%) |
Jun 21, 2023 | 127.72 | 127.87 | 125.78 | 126.24 | 242,829 | -1.96(-1.53%) |
Jun 20, 2023 | 128.24 | 129.08 | 127.45 | 128.20 | 201,915 | -0.84(-0.65%) |
Jun 16, 2023 | 131.19 | 131.19 | 128.89 | 129.04 | 253,568 | -0.95(-0.73%) |