Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 137.73 | 138.16 | 136.28 | 136.37 | 1,324,005 | -0.78(-0.57%) |
Aug 30, 2023 | 137.91 | 139.35 | 136.96 | 137.15 | 588,305 | -0.53(-0.39%) |
Aug 29, 2023 | 137.67 | 137.94 | 136.62 | 137.68 | 593,127 | -0.06(-0.04%) |
Aug 28, 2023 | 138.47 | 138.87 | 137.66 | 137.74 | 432,316 | -0.28(-0.21%) |
Aug 25, 2023 | 136.60 | 138.46 | 136.38 | 138.03 | 649,412 | +2.13(+1.57%) |
Aug 24, 2023 | 136.97 | 138.50 | 135.50 | 135.89 | 597,724 | -1.28(-0.93%) |
Aug 23, 2023 | 137.42 | 137.65 | 136.38 | 137.17 | 599,304 | +1.13(+0.83%) |
Aug 22, 2023 | 135.11 | 136.48 | 134.47 | 136.04 | 604,873 | +0.89(+0.66%) |
Aug 21, 2023 | 135.95 | 136.66 | 134.25 | 135.15 | 661,720 | -1.45(-1.06%) |
Aug 18, 2023 | 135.64 | 137.50 | 135.64 | 136.59 | 2,230,103 | +0.75(+0.55%) |
Aug 17, 2023 | 138.01 | 138.93 | 135.82 | 135.84 | 614,921 | -1.79(-1.30%) |
Aug 16, 2023 | 138.85 | 139.02 | 137.30 | 137.63 | 876,062 | -0.66(-0.48%) |
Aug 15, 2023 | 138.92 | 139.45 | 138.25 | 138.29 | 1,135,246 | -1.43(-1.02%) |
Aug 14, 2023 | 137.76 | 140.00 | 136.63 | 139.72 | 1,758,133 | +1.91(+1.38%) |
Aug 11, 2023 | 137.06 | 138.11 | 136.68 | 137.81 | 469,311 | +0.71(+0.52%) |
Aug 10, 2023 | 138.56 | 139.37 | 136.61 | 137.10 | 677,709 | -0.95(-0.69%) |
Aug 09, 2023 | 139.22 | 140.65 | 137.94 | 138.06 | 874,088 | -1.59(-1.14%) |
Aug 08, 2023 | 140.33 | 140.33 | 138.18 | 139.65 | 927,500 | -0.04(-0.03%) |
Aug 07, 2023 | 139.13 | 140.46 | 139.13 | 139.69 | 690,942 | +0.83(+0.60%) |
Aug 04, 2023 | 139.24 | 140.01 | 138.11 | 138.85 | 1,047,889 | -0.16(-0.11%) |
Aug 03, 2023 | 141.80 | 142.09 | 139.01 | 139.01 | 762,618 | -3.46(-2.43%) |
Aug 02, 2023 | 140.56 | 142.85 | 140.45 | 142.47 | 812,669 | +1.18(+0.84%) |
Aug 01, 2023 | 143.93 | 144.38 | 141.19 | 141.29 | 991,891 | -2.91(-2.01%) |
Jul 31, 2023 | 143.99 | 144.95 | 143.55 | 144.19 | 1,016,466 | +0.48(+0.33%) |
Jul 28, 2023 | 146.18 | 146.21 | 143.18 | 143.72 | 1,040,819 | -1.52(-1.04%) |
Jul 27, 2023 | 147.29 | 147.90 | 144.07 | 145.23 | 1,757,583 | +0.69(+0.48%) |
Jul 26, 2023 | 144.27 | 146.12 | 143.81 | 144.54 | 810,903 | -0.48(-0.33%) |
Jul 25, 2023 | 144.07 | 145.31 | 143.59 | 145.02 | 894,197 | +0.54(+0.37%) |
Jul 24, 2023 | 145.65 | 145.73 | 143.41 | 144.48 | 699,692 | -1.07(-0.74%) |
Jul 21, 2023 | 144.20 | 146.07 | 143.72 | 145.55 | 769,159 | +1.84(+1.28%) |
Jul 20, 2023 | 140.88 | 144.18 | 140.03 | 143.72 | 746,971 | +2.90(+2.06%) |
Jul 19, 2023 | 140.40 | 142.26 | 140.22 | 140.82 | 1,125,597 | +1.30(+0.93%) |
Jul 18, 2023 | 140.65 | 142.20 | 138.27 | 139.52 | 1,181,499 | -1.39(-0.99%) |
Jul 17, 2023 | 142.01 | 142.75 | 140.88 | 140.91 | 775,195 | -2.09(-1.46%) |
Jul 14, 2023 | 142.03 | 143.25 | 141.19 | 143.00 | 779,913 | +0.74(+0.52%) |
Jul 13, 2023 | 141.93 | 142.34 | 141.31 | 142.26 | 842,199 | +0.01(+0.01%) |
Jul 12, 2023 | 140.51 | 142.76 | 139.55 | 142.25 | 910,419 | +2.85(+2.04%) |
Jul 11, 2023 | 137.53 | 139.42 | 137.33 | 139.40 | 733,485 | +1.89(+1.37%) |
Jul 10, 2023 | 137.54 | 138.33 | 136.64 | 137.51 | 733,711 | -0.45(-0.33%) |
Jul 07, 2023 | 138.24 | 139.14 | 137.62 | 137.96 | 633,393 | -1.33(-0.95%) |
Jul 06, 2023 | 140.60 | 141.01 | 138.97 | 139.29 | 968,988 | -2.33(-1.64%) |
Jul 05, 2023 | 139.90 | 143.57 | 139.84 | 141.62 | 1,257,731 | +0.81(+0.58%) |
Jul 03, 2023 | 139.38 | 140.90 | 138.53 | 140.81 | 529,158 | +1.19(+0.85%) |
Jun 30, 2023 | 137.66 | 139.71 | 137.13 | 139.62 | 1,112,764 | +2.23(+1.62%) |
Jun 29, 2023 | 136.92 | 138.38 | 135.96 | 137.39 | 991,302 | -0.50(-0.36%) |
Jun 28, 2023 | 139.64 | 139.64 | 136.93 | 137.89 | 1,338,004 | -1.86(-1.33%) |
Jun 27, 2023 | 137.13 | 140.01 | 136.26 | 139.74 | 2,341,673 | +2.59(+1.89%) |
Jun 26, 2023 | 141.52 | 142.03 | 136.76 | 137.15 | 2,672,196 | -5.41(-3.79%) |
Jun 23, 2023 | 145.53 | 146.16 | 142.13 | 142.56 | 997,761 | -2.68(-1.84%) |
Jun 22, 2023 | 145.83 | 145.83 | 144.38 | 145.24 | 761,334 | -0.14(-0.09%) |
Jun 21, 2023 | 144.56 | 145.41 | 142.50 | 145.38 | 751,002 | +0.52(+0.36%) |
Jun 20, 2023 | 145.06 | 145.61 | 142.93 | 144.86 | 951,187 | -0.85(-0.58%) |
Jun 16, 2023 | 144.90 | 146.73 | 144.90 | 145.71 | 2,087,692 | +0.87(+0.60%) |
Jun 15, 2023 | 143.46 | 145.47 | 141.73 | 144.84 | 727,847 | +1.94(+1.35%) |
Jun 14, 2023 | 143.51 | 144.93 | 142.73 | 142.90 | 815,742 | -0.24(-0.17%) |
Jun 13, 2023 | 142.04 | 143.24 | 141.53 | 143.15 | 687,186 | +0.32(+0.23%) |
Jun 12, 2023 | 143.91 | 144.24 | 141.50 | 142.82 | 886,712 | -0.62(-0.43%) |
Jun 09, 2023 | 144.28 | 144.54 | 142.17 | 143.44 | 885,620 | -0.45(-0.31%) |
Jun 08, 2023 | 142.95 | 144.21 | 142.44 | 143.89 | 645,863 | +0.04(+0.03%) |
Jun 07, 2023 | 141.09 | 143.98 | 139.83 | 143.85 | 747,434 | +2.24(+1.58%) |
Jun 06, 2023 | 143.41 | 143.41 | 141.58 | 141.61 | 601,594 | -1.09(-0.77%) |
Jun 05, 2023 | 142.20 | 143.69 | 141.45 | 142.71 | 705,324 | +0.12(+0.08%) |
Jun 02, 2023 | 139.69 | 142.97 | 139.22 | 142.59 | 937,955 | +2.17(+1.55%) |