Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 131.93 | 131.97 | 131.24 | 131.44 | 21,873 | +0.04(+0.03%) |
Aug 30, 2023 | 131.17 | 131.49 | 130.88 | 131.40 | 64,618 | +0.31(+0.24%) |
Aug 29, 2023 | 128.54 | 131.11 | 128.43 | 131.08 | 107,917 | +2.25(+1.75%) |
Aug 28, 2023 | 128.11 | 129.43 | 128.11 | 128.83 | 60,186 | +0.93(+0.73%) |
Aug 25, 2023 | 127.74 | 128.47 | 126.76 | 127.90 | 29,888 | +0.64(+0.50%) |
Aug 24, 2023 | 127.43 | 128.46 | 127.22 | 127.26 | 26,229 | -0.75(-0.58%) |
Aug 23, 2023 | 128.05 | 128.44 | 127.54 | 128.01 | 24,864 | +0.15(+0.11%) |
Aug 22, 2023 | 128.70 | 128.83 | 127.50 | 127.86 | 46,529 | +0.02(+0.02%) |
Aug 21, 2023 | 127.70 | 128.14 | 127.06 | 127.84 | 25,118 | +0.27(+0.21%) |
Aug 18, 2023 | 126.91 | 127.83 | 126.91 | 127.57 | 41,031 | -0.30(-0.23%) |
Aug 17, 2023 | 128.33 | 129.40 | 127.73 | 127.87 | 33,241 | +0.18(+0.14%) |
Aug 16, 2023 | 127.98 | 128.76 | 127.69 | 127.69 | 129,856 | -0.72(-0.56%) |
Aug 15, 2023 | 129.45 | 129.57 | 128.22 | 128.41 | 47,432 | -2.52(-1.92%) |
Aug 14, 2023 | 130.20 | 130.92 | 129.23 | 130.92 | 45,866 | +0.81(+0.62%) |
Aug 11, 2023 | 129.93 | 130.61 | 129.67 | 130.12 | 200,567 | -0.38(-0.29%) |
Aug 10, 2023 | 131.14 | 132.04 | 130.22 | 130.50 | 214,639 | -0.26(-0.20%) |
Aug 09, 2023 | 131.00 | 131.93 | 130.65 | 130.77 | 32,403 | -0.12(-0.09%) |
Aug 08, 2023 | 129.90 | 131.14 | 129.36 | 130.88 | 51,249 | -1.61(-1.22%) |
Aug 07, 2023 | 132.03 | 132.70 | 131.53 | 132.50 | 42,324 | +1.13(+0.86%) |
Aug 04, 2023 | 132.62 | 133.17 | 131.35 | 131.37 | 23,134 | -0.55(-0.42%) |
Aug 03, 2023 | 132.49 | 132.97 | 131.60 | 131.92 | 137,548 | -1.05(-0.79%) |
Aug 02, 2023 | 133.74 | 134.38 | 132.95 | 132.97 | 110,903 | -2.28(-1.69%) |
Aug 01, 2023 | 135.10 | 135.79 | 134.84 | 135.25 | 56,902 | -1.00(-0.74%) |
Jul 31, 2023 | 135.10 | 136.25 | 135.10 | 136.25 | 37,466 | +1.34(+0.99%) |
Jul 28, 2023 | 135.05 | 135.19 | 134.21 | 134.91 | 90,175 | +1.06(+0.79%) |
Jul 27, 2023 | 135.25 | 135.34 | 133.79 | 133.85 | 58,822 | -0.96(-0.71%) |
Jul 26, 2023 | 134.59 | 135.26 | 133.88 | 134.81 | 77,899 | -0.56(-0.41%) |
Jul 25, 2023 | 133.49 | 135.84 | 133.49 | 135.38 | 173,992 | +2.34(+1.76%) |
Jul 24, 2023 | 132.69 | 133.25 | 132.34 | 133.04 | 17,194 | +0.54(+0.41%) |
Jul 21, 2023 | 132.00 | 132.62 | 131.52 | 132.50 | 10,730 | -0.05(-0.04%) |
Jul 20, 2023 | 132.95 | 132.95 | 131.95 | 132.54 | 16,246 | +0.24(+0.18%) |
Jul 19, 2023 | 133.13 | 133.13 | 132.00 | 132.31 | 136,525 | -0.89(-0.67%) |
Jul 18, 2023 | 131.48 | 133.60 | 131.48 | 133.20 | 113,788 | +1.05(+0.80%) |
Jul 17, 2023 | 131.17 | 132.37 | 131.17 | 132.15 | 22,538 | +0.16(+0.12%) |
Jul 14, 2023 | 133.37 | 133.37 | 131.57 | 132.00 | 20,499 | -1.23(-0.92%) |
Jul 13, 2023 | 132.99 | 133.43 | 132.45 | 133.22 | 29,727 | +0.72(+0.54%) |
Jul 12, 2023 | 132.27 | 132.91 | 131.64 | 132.51 | 72,050 | +2.07(+1.59%) |
Jul 11, 2023 | 130.14 | 130.48 | 129.61 | 130.43 | 26,921 | +1.31(+1.01%) |
Jul 10, 2023 | 128.58 | 129.84 | 128.56 | 129.12 | 39,771 | +0.32(+0.25%) |
Jul 07, 2023 | 127.14 | 130.19 | 127.14 | 128.80 | 70,495 | +1.55(+1.22%) |
Jul 06, 2023 | 126.82 | 127.33 | 125.30 | 127.25 | 109,624 | -0.98(-0.77%) |
Jul 05, 2023 | 130.31 | 130.31 | 128.20 | 128.23 | 277,406 | -3.17(-2.42%) |
Jul 03, 2023 | 130.48 | 132.04 | 130.48 | 131.41 | 760,896 | +0.69(+0.53%) |
Jun 30, 2023 | 129.82 | 130.98 | 129.82 | 130.72 | 24,228 | +1.26(+0.97%) |
Jun 29, 2023 | 127.90 | 129.53 | 127.90 | 129.46 | 30,369 | +1.58(+1.24%) |
Jun 28, 2023 | 128.46 | 128.46 | 127.44 | 127.88 | 40,629 | -0.94(-0.73%) |
Jun 27, 2023 | 127.18 | 128.91 | 127.16 | 128.82 | 20,559 | +1.75(+1.38%) |
Jun 26, 2023 | 126.26 | 127.26 | 126.26 | 127.07 | 22,028 | +1.27(+1.01%) |
Jun 23, 2023 | 125.33 | 125.95 | 124.95 | 125.81 | 51,347 | -0.94(-0.74%) |
Jun 22, 2023 | 126.56 | 126.90 | 125.78 | 126.75 | 27,983 | -0.58(-0.45%) |
Jun 21, 2023 | 126.17 | 127.78 | 126.01 | 127.33 | 36,634 | +0.45(+0.36%) |
Jun 20, 2023 | 127.62 | 127.62 | 126.24 | 126.88 | 21,068 | -1.84(-1.43%) |
Jun 16, 2023 | 128.82 | 128.82 | 128.22 | 128.71 | 36,154 | -0.07(-0.05%) |
Jun 15, 2023 | 127.45 | 129.13 | 127.33 | 128.78 | 85,407 | +1.21(+0.95%) |
Jun 14, 2023 | 128.98 | 129.31 | 126.92 | 127.57 | 179,928 | -0.59(-0.46%) |
Jun 13, 2023 | 126.14 | 128.22 | 125.84 | 128.16 | 851,019 | +3.22(+2.58%) |
Jun 12, 2023 | 124.35 | 125.02 | 123.61 | 124.94 | 20,753 | +0.63(+0.51%) |
Jun 09, 2023 | 125.00 | 125.00 | 123.95 | 124.31 | 28,915 | -1.06(-0.85%) |
Jun 08, 2023 | 126.11 | 126.42 | 124.50 | 125.37 | 35,235 | -0.58(-0.46%) |
Jun 07, 2023 | 124.22 | 126.03 | 124.22 | 125.95 | 55,843 | +1.56(+1.25%) |
Jun 06, 2023 | 123.05 | 124.53 | 123.05 | 124.39 | 78,155 | +0.94(+0.76%) |
Jun 05, 2023 | 123.89 | 124.74 | 122.95 | 123.45 | 232,543 | -0.17(-0.14%) |
Jun 02, 2023 | 121.89 | 123.92 | 121.85 | 123.62 | 146,048 | +4.06(+3.40%) |