Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 140.72 | 140.92 | 137.07 | 139.96 | 5,217,336 | -0.36(-0.26%) |
Aug 30, 2023 | 141.00 | 141.13 | 140.03 | 140.32 | 2,589,476 | -0.13(-0.09%) |
Aug 29, 2023 | 140.06 | 140.63 | 138.87 | 140.44 | 2,725,799 | +0.23(+0.17%) |
Aug 28, 2023 | 141.38 | 142.41 | 139.41 | 140.21 | 2,571,056 | -0.93(-0.66%) |
Aug 25, 2023 | 141.42 | 142.81 | 139.49 | 141.14 | 4,571,274 | +0.37(+0.26%) |
Aug 24, 2023 | 140.03 | 141.90 | 139.24 | 140.77 | 2,946,206 | +0.34(+0.24%) |
Aug 23, 2023 | 139.05 | 140.60 | 136.93 | 140.43 | 3,718,929 | +0.29(+0.21%) |
Aug 22, 2023 | 140.43 | 141.44 | 139.72 | 140.13 | 2,377,214 | +0.10(+0.07%) |
Aug 21, 2023 | 142.24 | 142.59 | 138.49 | 140.03 | 3,565,603 | -1.74(-1.22%) |
Aug 18, 2023 | 138.71 | 141.87 | 138.34 | 141.77 | 3,217,974 | +2.09(+1.49%) |
Aug 17, 2023 | 140.52 | 142.34 | 139.47 | 139.68 | 3,418,799 | +1.07(+0.77%) |
Aug 16, 2023 | 139.79 | 142.30 | 138.32 | 138.61 | 3,695,919 | -1.20(-0.86%) |
Aug 15, 2023 | 141.80 | 143.44 | 138.93 | 139.81 | 5,680,403 | -5.07(-3.50%) |
Aug 14, 2023 | 145.32 | 146.01 | 143.89 | 144.88 | 3,526,217 | -1.18(-0.81%) |
Aug 11, 2023 | 142.13 | 146.07 | 142.12 | 146.06 | 4,507,130 | +4.36(+3.08%) |
Aug 10, 2023 | 141.43 | 143.88 | 140.71 | 141.70 | 4,241,924 | +1.20(+0.85%) |
Aug 09, 2023 | 139.47 | 142.94 | 138.81 | 140.50 | 4,899,418 | +2.21(+1.60%) |
Aug 08, 2023 | 135.14 | 139.10 | 134.17 | 138.28 | 4,339,250 | +1.74(+1.27%) |
Aug 07, 2023 | 135.71 | 138.21 | 135.35 | 136.55 | 4,210,272 | +2.00(+1.49%) |
Aug 04, 2023 | 133.89 | 136.40 | 133.42 | 134.55 | 3,572,779 | +1.69(+1.27%) |
Aug 03, 2023 | 132.11 | 134.00 | 130.35 | 132.86 | 3,812,570 | +0.34(+0.26%) |
Aug 02, 2023 | 131.79 | 134.03 | 130.35 | 132.52 | 4,591,670 | +0.91(+0.69%) |
Aug 01, 2023 | 128.54 | 131.67 | 127.97 | 131.61 | 3,580,185 | +1.87(+1.44%) |
Jul 31, 2023 | 128.77 | 130.60 | 128.66 | 129.74 | 4,169,390 | +1.16(+0.90%) |
Jul 28, 2023 | 126.88 | 128.69 | 126.48 | 128.58 | 2,623,952 | +2.19(+1.74%) |
Jul 27, 2023 | 127.46 | 128.11 | 124.91 | 126.38 | 3,103,417 | -0.75(-0.59%) |
Jul 26, 2023 | 124.59 | 127.85 | 124.56 | 127.14 | 2,972,335 | +1.70(+1.35%) |
Jul 25, 2023 | 124.65 | 126.90 | 124.00 | 125.44 | 3,070,588 | +0.22(+0.17%) |
Jul 24, 2023 | 123.38 | 126.72 | 123.10 | 125.22 | 3,156,022 | +2.51(+2.04%) |
Jul 21, 2023 | 121.92 | 123.05 | 120.90 | 122.72 | 2,652,804 | +1.53(+1.26%) |
Jul 20, 2023 | 119.97 | 121.23 | 119.07 | 121.19 | 3,220,583 | +2.09(+1.75%) |
Jul 19, 2023 | 116.51 | 119.20 | 116.51 | 119.10 | 2,956,084 | +2.61(+2.24%) |
Jul 18, 2023 | 115.02 | 118.59 | 114.97 | 116.48 | 2,372,661 | +1.27(+1.10%) |
Jul 17, 2023 | 115.13 | 116.43 | 114.38 | 115.22 | 2,170,864 | -0.27(-0.24%) |
Jul 14, 2023 | 116.59 | 116.59 | 114.64 | 115.49 | 2,058,217 | -1.47(-1.26%) |
Jul 13, 2023 | 116.98 | 118.15 | 115.88 | 116.96 | 2,434,561 | -0.04(-0.03%) |
Jul 12, 2023 | 118.02 | 119.41 | 116.47 | 117.00 | 2,459,287 | -0.05(-0.04%) |
Jul 11, 2023 | 115.59 | 117.32 | 115.04 | 117.05 | 2,718,396 | +2.12(+1.84%) |
Jul 10, 2023 | 114.68 | 116.01 | 114.26 | 114.93 | 2,647,877 | -0.18(-0.15%) |
Jul 07, 2023 | 110.56 | 116.16 | 110.41 | 115.11 | 4,252,534 | +4.56(+4.13%) |
Jul 06, 2023 | 112.57 | 113.04 | 110.04 | 110.54 | 3,161,787 | -2.80(-2.47%) |
Jul 05, 2023 | 114.80 | 114.99 | 112.81 | 113.34 | 2,847,404 | -1.30(-1.13%) |
Jul 03, 2023 | 114.27 | 115.68 | 113.95 | 114.64 | 1,576,071 | +0.92(+0.81%) |
Jun 30, 2023 | 113.91 | 114.57 | 112.65 | 113.72 | 2,721,702 | +0.25(+0.22%) |
Jun 29, 2023 | 112.41 | 114.11 | 112.26 | 113.47 | 2,383,675 | +1.21(+1.08%) |
Jun 28, 2023 | 111.08 | 112.50 | 110.10 | 112.26 | 2,578,060 | +1.09(+0.98%) |
Jun 27, 2023 | 110.35 | 111.85 | 109.65 | 111.17 | 2,400,988 | +0.92(+0.83%) |
Jun 26, 2023 | 108.76 | 110.89 | 108.53 | 110.25 | 2,411,393 | +1.37(+1.25%) |
Jun 23, 2023 | 107.00 | 109.27 | 107.00 | 108.89 | 3,625,530 | +0.21(+0.20%) |
Jun 22, 2023 | 107.58 | 109.13 | 106.19 | 108.67 | 2,985,495 | -0.56(-0.52%) |
Jun 21, 2023 | 107.73 | 110.35 | 107.23 | 109.24 | 3,017,974 | +1.03(+0.95%) |
Jun 20, 2023 | 110.12 | 110.34 | 107.96 | 108.20 | 3,913,084 | -2.29(-2.07%) |
Jun 16, 2023 | 111.25 | 111.68 | 109.81 | 110.50 | 11,042,982 | -0.53(-0.47%) |