Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 133.21 | 133.28 | 131.57 | 131.60 | 7,632,418 | -1.59(-1.19%) |
Aug 30, 2023 | 133.62 | 134.02 | 133.07 | 133.19 | 7,989,217 | -0.10(-0.07%) |
Aug 29, 2023 | 132.28 | 133.29 | 132.10 | 133.29 | 10,868,228 | +1.18(+0.90%) |
Aug 28, 2023 | 132.26 | 132.69 | 131.62 | 132.10 | 6,851,235 | +0.31(+0.23%) |
Aug 25, 2023 | 131.26 | 132.26 | 130.82 | 131.80 | 8,613,175 | +0.96(+0.73%) |
Aug 24, 2023 | 131.73 | 132.77 | 130.84 | 130.84 | 10,367,236 | -1.15(-0.87%) |
Aug 23, 2023 | 132.38 | 132.68 | 131.59 | 131.99 | 7,363,117 | +0.40(+0.30%) |
Aug 22, 2023 | 131.86 | 132.17 | 131.52 | 131.59 | 7,024,494 | -0.47(-0.35%) |
Aug 21, 2023 | 131.87 | 132.21 | 131.45 | 132.06 | 6,956,497 | +0.14(+0.11%) |
Aug 18, 2023 | 131.61 | 132.26 | 131.49 | 131.92 | 9,578,988 | +0.05(+0.04%) |
Aug 17, 2023 | 132.45 | 132.91 | 131.80 | 131.87 | 11,300,092 | -1.06(-0.80%) |
Aug 16, 2023 | 133.72 | 134.16 | 132.89 | 132.92 | 9,578,197 | -1.02(-0.76%) |
Aug 15, 2023 | 134.10 | 134.50 | 133.79 | 133.94 | 9,230,078 | -0.49(-0.37%) |
Aug 14, 2023 | 134.05 | 134.86 | 133.93 | 134.44 | 8,831,762 | +0.41(+0.30%) |
Aug 11, 2023 | 133.16 | 134.19 | 132.84 | 134.03 | 7,768,351 | +0.83(+0.62%) |
Aug 10, 2023 | 133.62 | 134.88 | 133.06 | 133.20 | 9,658,563 | -0.09(-0.07%) |
Aug 09, 2023 | 133.21 | 134.01 | 133.12 | 133.29 | 9,954,000 | -0.04(-0.03%) |
Aug 08, 2023 | 133.15 | 133.50 | 132.43 | 133.33 | 12,755,337 | +1.02(+0.77%) |
Aug 07, 2023 | 131.19 | 132.44 | 131.13 | 132.31 | 8,265,518 | +1.51(+1.16%) |
Aug 04, 2023 | 131.30 | 132.11 | 130.48 | 130.80 | 12,785,825 | -0.46(-0.35%) |
Aug 03, 2023 | 131.49 | 131.66 | 131.01 | 131.26 | 12,008,587 | -0.66(-0.50%) |
Aug 02, 2023 | 131.87 | 132.77 | 131.57 | 131.93 | 14,229,544 | +0.09(+0.07%) |
Aug 01, 2023 | 132.22 | 132.71 | 131.51 | 131.84 | 10,684,815 | -0.69(-0.52%) |
Jul 31, 2023 | 133.32 | 133.37 | 132.03 | 132.53 | 9,855,626 | -1.03(-0.77%) |
Jul 28, 2023 | 133.57 | 133.78 | 132.79 | 133.56 | 6,982,181 | +0.40(+0.30%) |
Jul 27, 2023 | 134.35 | 134.83 | 133.13 | 133.16 | 8,908,348 | -0.99(-0.74%) |
Jul 26, 2023 | 133.60 | 134.58 | 133.25 | 134.15 | 8,305,637 | -0.09(-0.07%) |
Jul 25, 2023 | 133.40 | 134.78 | 133.22 | 134.24 | 7,898,468 | -0.06(-0.04%) |
Jul 24, 2023 | 134.59 | 135.19 | 134.18 | 134.30 | 12,181,259 | -0.30(-0.22%) |
Jul 21, 2023 | 133.38 | 135.01 | 133.15 | 134.59 | 11,484,687 | +1.34(+1.01%) |
Jul 20, 2023 | 131.96 | 133.79 | 131.86 | 133.25 | 12,803,346 | +2.17(+1.66%) |
Jul 19, 2023 | 131.12 | 131.90 | 130.85 | 131.08 | 12,636,687 | +0.60(+0.46%) |
Jul 18, 2023 | 129.56 | 130.96 | 129.33 | 130.47 | 8,229,818 | +0.96(+0.74%) |
Jul 17, 2023 | 129.76 | 130.04 | 129.03 | 129.52 | 8,001,959 | -0.59(-0.46%) |
Jul 14, 2023 | 129.15 | 130.52 | 129.01 | 130.11 | 13,518,016 | +1.93(+1.50%) |
Jul 13, 2023 | 128.46 | 128.78 | 128.05 | 128.18 | 7,618,187 | +0.05(+0.04%) |
Jul 12, 2023 | 128.80 | 128.92 | 127.92 | 128.13 | 12,045,866 | -0.34(-0.27%) |
Jul 11, 2023 | 128.27 | 128.89 | 127.92 | 128.48 | 7,368,169 | +0.03(+0.02%) |
Jul 10, 2023 | 127.45 | 128.61 | 127.22 | 128.45 | 7,574,848 | +1.01(+0.79%) |
Jul 07, 2023 | 128.23 | 128.69 | 127.37 | 127.44 | 8,856,859 | -1.50(-1.16%) |
Jul 06, 2023 | 129.11 | 129.43 | 128.62 | 128.94 | 8,313,484 | -1.04(-0.80%) |
Jul 05, 2023 | 129.77 | 130.26 | 129.48 | 129.98 | 8,039,231 | -0.07(-0.05%) |
Jul 03, 2023 | 130.75 | 130.75 | 129.49 | 130.05 | 5,304,487 | -1.08(-0.82%) |
Jun 30, 2023 | 130.32 | 131.43 | 130.24 | 131.13 | 8,361,978 | +1.33(+1.03%) |
Jun 29, 2023 | 128.66 | 129.87 | 128.44 | 129.79 | 7,939,280 | +0.84(+0.65%) |
Jun 28, 2023 | 129.34 | 129.37 | 128.54 | 128.95 | 11,030,859 | -0.41(-0.32%) |
Jun 27, 2023 | 129.66 | 129.80 | 128.47 | 129.37 | 8,683,374 | -0.30(-0.23%) |
Jun 26, 2023 | 130.08 | 130.29 | 128.41 | 129.66 | 7,179,786 | -0.74(-0.57%) |
Jun 23, 2023 | 130.66 | 130.94 | 130.05 | 130.41 | 8,195,558 | -0.43(-0.33%) |
Jun 22, 2023 | 130.15 | 131.03 | 129.98 | 130.84 | 8,134,876 | +0.89(+0.68%) |
Jun 21, 2023 | 129.61 | 130.40 | 129.01 | 129.95 | 9,560,290 | +0.02(+0.01%) |
Jun 20, 2023 | 128.83 | 130.50 | 128.81 | 129.93 | 8,690,608 | -0.14(-0.11%) |
Jun 16, 2023 | 130.42 | 131.10 | 129.94 | 130.08 | 10,707,948 | -0.01(-0.01%) |