Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 142.08 | 142.79 | 141.51 | 141.69 | 1,136,752 | -0.20(-0.14%) |
Aug 30, 2023 | 141.43 | 142.32 | 141.01 | 141.88 | 1,042,987 | +0.22(+0.15%) |
Aug 29, 2023 | 140.10 | 141.79 | 139.20 | 141.67 | 1,359,305 | +1.76(+1.26%) |
Aug 28, 2023 | 139.27 | 140.82 | 139.27 | 139.91 | 1,527,749 | +1.42(+1.02%) |
Aug 25, 2023 | 139.03 | 139.55 | 136.92 | 138.49 | 970,119 | +0.20(+0.14%) |
Aug 24, 2023 | 139.18 | 140.50 | 138.19 | 138.29 | 1,839,444 | -1.36(-0.97%) |
Aug 23, 2023 | 138.30 | 139.83 | 137.78 | 139.65 | 1,217,542 | +1.43(+1.03%) |
Aug 22, 2023 | 139.41 | 139.97 | 137.96 | 138.22 | 1,151,520 | -0.96(-0.69%) |
Aug 21, 2023 | 139.83 | 140.35 | 138.31 | 139.18 | 1,222,166 | -0.65(-0.46%) |
Aug 18, 2023 | 137.99 | 140.31 | 137.99 | 139.83 | 734,297 | +0.47(+0.34%) |
Aug 17, 2023 | 141.10 | 141.42 | 139.28 | 139.36 | 1,723,266 | -0.96(-0.69%) |
Aug 16, 2023 | 141.72 | 142.89 | 140.32 | 140.32 | 1,401,123 | -1.61(-1.14%) |
Aug 15, 2023 | 143.18 | 143.20 | 141.85 | 141.93 | 1,210,183 | -2.25(-1.56%) |
Aug 14, 2023 | 144.29 | 144.29 | 142.98 | 144.19 | 810,269 | -0.78(-0.54%) |
Aug 11, 2023 | 144.39 | 145.55 | 144.26 | 144.96 | 1,519,517 | +0.32(+0.22%) |
Aug 10, 2023 | 146.27 | 147.42 | 144.17 | 144.64 | 1,133,598 | -1.00(-0.69%) |
Aug 09, 2023 | 146.62 | 146.62 | 145.03 | 145.64 | 1,232,212 | -0.79(-0.54%) |
Aug 08, 2023 | 145.51 | 146.56 | 144.14 | 146.43 | 1,286,099 | -0.66(-0.45%) |
Aug 07, 2023 | 146.98 | 147.41 | 145.80 | 147.09 | 1,555,981 | +0.57(+0.39%) |
Aug 04, 2023 | 146.66 | 148.11 | 146.11 | 146.52 | 1,416,902 | +0.07(+0.05%) |
Aug 03, 2023 | 146.04 | 147.28 | 145.08 | 146.45 | 1,486,997 | -0.23(-0.15%) |
Aug 02, 2023 | 146.96 | 147.22 | 145.85 | 146.68 | 1,278,272 | -1.63(-1.10%) |
Aug 01, 2023 | 148.05 | 148.42 | 146.63 | 148.31 | 1,575,943 | -0.48(-0.32%) |
Jul 31, 2023 | 147.82 | 149.04 | 147.82 | 148.79 | 2,783,603 | +1.39(+0.94%) |
Jul 28, 2023 | 146.87 | 147.93 | 146.60 | 147.40 | 1,122,089 | +1.86(+1.28%) |
Jul 27, 2023 | 148.46 | 148.46 | 144.97 | 145.54 | 1,035,103 | -1.97(-1.33%) |
Jul 26, 2023 | 145.84 | 147.93 | 145.68 | 147.51 | 1,501,234 | +1.84(+1.26%) |
Jul 25, 2023 | 145.88 | 146.84 | 145.60 | 145.67 | 1,523,510 | -0.46(-0.32%) |
Jul 24, 2023 | 145.44 | 146.69 | 145.10 | 146.13 | 1,155,790 | +0.89(+0.62%) |
Jul 21, 2023 | 146.71 | 146.71 | 144.99 | 145.24 | 1,331,447 | -0.62(-0.43%) |
Jul 20, 2023 | 146.99 | 146.99 | 144.91 | 145.86 | 957,045 | -1.02(-0.70%) |
Jul 19, 2023 | 146.03 | 147.03 | 145.73 | 146.88 | 1,554,565 | +1.44(+0.99%) |
Jul 18, 2023 | 143.52 | 145.95 | 143.29 | 145.44 | 1,717,700 | +2.26(+1.58%) |
Jul 17, 2023 | 141.84 | 143.88 | 141.45 | 143.18 | 1,480,122 | +1.22(+0.86%) |
Jul 14, 2023 | 143.76 | 143.76 | 140.98 | 141.96 | 2,179,218 | -1.78(-1.24%) |
Jul 13, 2023 | 142.94 | 144.03 | 142.46 | 143.74 | 946,182 | +1.00(+0.70%) |
Jul 12, 2023 | 143.39 | 143.76 | 142.37 | 142.74 | 1,646,233 | +1.79(+1.27%) |
Jul 11, 2023 | 139.91 | 141.19 | 139.32 | 140.95 | 1,009,832 | +1.51(+1.08%) |
Jul 10, 2023 | 137.41 | 139.67 | 137.12 | 139.44 | 1,166,755 | +1.90(+1.38%) |
Jul 07, 2023 | 135.64 | 138.67 | 135.61 | 137.54 | 1,569,836 | +1.96(+1.44%) |
Jul 06, 2023 | 136.69 | 136.69 | 133.97 | 135.59 | 960,171 | -2.45(-1.77%) |
Jul 05, 2023 | 139.14 | 139.14 | 137.57 | 138.04 | 2,117,253 | -1.64(-1.18%) |
Jul 03, 2023 | 138.37 | 140.14 | 138.37 | 139.68 | 1,811,602 | +1.16(+0.84%) |
Jun 30, 2023 | 139.62 | 139.70 | 138.36 | 138.52 | 1,718,570 | +0.05(+0.04%) |
Jun 29, 2023 | 137.13 | 138.79 | 136.74 | 138.47 | 1,289,407 | +1.90(+1.39%) |
Jun 28, 2023 | 136.05 | 136.65 | 135.08 | 136.57 | 1,741,220 | +0.41(+0.30%) |
Jun 27, 2023 | 134.50 | 136.67 | 133.69 | 136.16 | 2,466,723 | +2.03(+1.51%) |
Jun 26, 2023 | 133.59 | 135.34 | 133.59 | 134.13 | 1,835,147 | +0.54(+0.40%) |
Jun 23, 2023 | 133.87 | 134.85 | 132.85 | 133.59 | 1,400,808 | -1.83(-1.35%) |
Jun 22, 2023 | 136.68 | 136.68 | 134.80 | 135.42 | 1,954,329 | -1.47(-1.07%) |
Jun 21, 2023 | 136.89 | 137.80 | 136.06 | 136.89 | 2,260,030 | -0.50(-0.37%) |
Jun 20, 2023 | 138.07 | 138.16 | 136.52 | 137.39 | 2,150,100 | -0.89(-0.65%) |
Jun 16, 2023 | 140.45 | 140.45 | 137.48 | 138.28 | 2,208,928 | -1.04(-0.75%) |