Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 138.00 | 138.23 | 136.51 | 136.64 | 227,509 | -0.70(-0.51%) |
Aug 30, 2023 | 137.65 | 138.69 | 137.09 | 137.34 | 188,094 | -0.30(-0.22%) |
Aug 29, 2023 | 137.77 | 138.24 | 135.75 | 137.63 | 252,754 | +0.71(+0.52%) |
Aug 28, 2023 | 137.83 | 139.05 | 136.20 | 136.92 | 285,950 | -1.08(-0.79%) |
Aug 25, 2023 | 138.36 | 139.54 | 137.76 | 138.01 | 354,873 | -0.48(-0.35%) |
Aug 24, 2023 | 134.38 | 138.73 | 134.38 | 138.49 | 403,115 | +3.54(+2.62%) |
Aug 23, 2023 | 133.49 | 134.96 | 133.26 | 134.95 | 238,701 | +1.48(+1.11%) |
Aug 22, 2023 | 134.24 | 135.32 | 133.32 | 133.47 | 258,946 | -1.20(-0.89%) |
Aug 21, 2023 | 136.06 | 136.06 | 133.14 | 134.68 | 400,177 | -0.89(-0.65%) |
Aug 18, 2023 | 135.57 | 137.35 | 135.28 | 135.56 | 329,505 | -0.83(-0.61%) |
Aug 17, 2023 | 137.77 | 137.77 | 136.08 | 136.39 | 312,202 | -0.66(-0.48%) |
Aug 16, 2023 | 137.26 | 139.03 | 136.84 | 137.05 | 279,688 | -0.25(-0.18%) |
Aug 15, 2023 | 137.27 | 137.79 | 136.00 | 137.30 | 311,878 | -0.79(-0.57%) |
Aug 14, 2023 | 138.17 | 138.48 | 137.44 | 138.09 | 282,295 | -0.09(-0.06%) |
Aug 11, 2023 | 137.37 | 138.62 | 137.16 | 138.17 | 306,738 | +0.14(+0.10%) |
Aug 10, 2023 | 136.46 | 138.53 | 136.17 | 138.04 | 421,251 | +2.46(+1.81%) |
Aug 09, 2023 | 136.90 | 137.43 | 135.22 | 135.58 | 274,000 | -1.35(-0.99%) |
Aug 08, 2023 | 135.04 | 136.99 | 134.82 | 136.93 | 410,520 | +0.16(+0.11%) |
Aug 07, 2023 | 138.71 | 139.68 | 136.23 | 136.77 | 350,072 | -0.72(-0.52%) |
Aug 04, 2023 | 139.62 | 143.22 | 136.95 | 137.49 | 547,347 | -1.94(-1.39%) |
Aug 03, 2023 | 138.62 | 139.99 | 137.71 | 139.43 | 532,024 | -0.22(-0.15%) |
Aug 02, 2023 | 137.51 | 140.23 | 137.51 | 139.64 | 381,787 | +1.17(+0.84%) |
Aug 01, 2023 | 137.52 | 138.65 | 136.37 | 138.48 | 368,383 | +0.97(+0.71%) |
Jul 31, 2023 | 139.07 | 139.97 | 136.82 | 137.51 | 278,860 | -1.16(-0.83%) |
Jul 28, 2023 | 139.18 | 139.46 | 137.16 | 138.66 | 455,138 | +0.79(+0.58%) |
Jul 27, 2023 | 139.55 | 139.55 | 137.65 | 137.87 | 789,692 | -1.38(-0.99%) |
Jul 26, 2023 | 139.75 | 141.53 | 138.70 | 139.25 | 355,976 | -0.48(-0.34%) |
Jul 25, 2023 | 140.09 | 140.83 | 139.17 | 139.73 | 225,597 | -0.61(-0.43%) |
Jul 24, 2023 | 140.76 | 141.73 | 139.45 | 140.34 | 330,800 | -0.72(-0.51%) |
Jul 21, 2023 | 142.43 | 143.02 | 140.43 | 141.06 | 344,954 | -1.00(-0.70%) |
Jul 20, 2023 | 140.92 | 142.20 | 139.73 | 142.06 | 275,759 | +2.58(+1.85%) |
Jul 19, 2023 | 139.63 | 140.24 | 138.25 | 139.49 | 336,140 | -0.25(-0.18%) |
Jul 18, 2023 | 138.56 | 141.28 | 138.43 | 139.73 | 292,802 | +0.19(+0.13%) |
Jul 17, 2023 | 137.15 | 140.33 | 136.86 | 139.55 | 345,951 | +2.08(+1.51%) |
Jul 14, 2023 | 139.47 | 139.59 | 137.32 | 137.47 | 261,464 | -1.63(-1.17%) |
Jul 13, 2023 | 136.81 | 139.14 | 136.63 | 139.09 | 471,088 | +1.42(+1.03%) |
Jul 12, 2023 | 139.92 | 140.91 | 137.55 | 137.67 | 359,888 | -1.33(-0.96%) |
Jul 11, 2023 | 140.13 | 140.98 | 138.97 | 139.01 | 239,009 | -0.48(-0.34%) |
Jul 10, 2023 | 139.75 | 140.81 | 139.01 | 139.49 | 333,112 | -0.51(-0.36%) |
Jul 07, 2023 | 138.79 | 141.34 | 138.79 | 140.00 | 497,104 | +1.17(+0.84%) |
Jul 06, 2023 | 136.27 | 139.17 | 135.30 | 138.83 | 413,534 | +2.17(+1.58%) |
Jul 05, 2023 | 136.00 | 138.37 | 135.51 | 136.66 | 398,667 | -0.58(-0.42%) |
Jul 03, 2023 | 135.69 | 138.46 | 135.35 | 137.24 | 151,290 | +1.36(+1.00%) |
Jun 30, 2023 | 136.23 | 137.45 | 135.53 | 135.88 | 564,039 | +0.67(+0.49%) |
Jun 29, 2023 | 136.43 | 137.37 | 134.99 | 135.22 | 388,891 | -0.92(-0.68%) |
Jun 28, 2023 | 136.55 | 136.55 | 134.79 | 136.14 | 346,380 | -0.74(-0.54%) |
Jun 27, 2023 | 135.95 | 137.50 | 135.95 | 136.87 | 308,418 | +0.91(+0.67%) |
Jun 26, 2023 | 136.59 | 138.58 | 135.82 | 135.96 | 549,676 | -0.63(-0.46%) |
Jun 23, 2023 | 135.87 | 138.25 | 132.85 | 136.59 | 879,231 | -2.79(-2.00%) |
Jun 22, 2023 | 140.83 | 140.83 | 137.07 | 139.38 | 500,408 | -0.94(-0.67%) |
Jun 21, 2023 | 141.27 | 142.45 | 140.16 | 140.32 | 546,003 | -1.01(-0.71%) |
Jun 20, 2023 | 139.95 | 142.10 | 138.96 | 141.33 | 479,643 | +1.20(+0.85%) |
Jun 16, 2023 | 142.24 | 142.24 | 139.09 | 140.13 | 661,648 | -1.42(-1.00%) |