Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 144.26 | 145.12 | 139.63 | 141.43 | 496,693 | -3.27(-2.26%) |
Aug 30, 2023 | 144.95 | 146.27 | 144.43 | 144.70 | 191,614 | -0.80(-0.55%) |
Aug 29, 2023 | 142.53 | 146.15 | 141.62 | 145.50 | 216,320 | +3.14(+2.21%) |
Aug 28, 2023 | 142.45 | 143.53 | 140.46 | 142.36 | 180,442 | +0.84(+0.59%) |
Aug 25, 2023 | 141.06 | 141.86 | 139.54 | 141.52 | 158,905 | +0.25(+0.18%) |
Aug 24, 2023 | 142.88 | 144.21 | 141.24 | 141.27 | 153,054 | -2.15(-1.50%) |
Aug 23, 2023 | 140.41 | 143.58 | 139.21 | 143.42 | 145,230 | +3.14(+2.24%) |
Aug 22, 2023 | 139.76 | 141.77 | 139.76 | 140.28 | 216,306 | +0.48(+0.34%) |
Aug 21, 2023 | 139.34 | 140.57 | 137.50 | 139.80 | 253,991 | +1.00(+0.72%) |
Aug 18, 2023 | 137.97 | 139.22 | 136.50 | 138.80 | 169,926 | -0.13(-0.09%) |
Aug 17, 2023 | 140.24 | 140.66 | 137.97 | 138.93 | 272,460 | -1.06(-0.76%) |
Aug 16, 2023 | 141.85 | 143.00 | 139.44 | 139.99 | 370,459 | -2.54(-1.78%) |
Aug 15, 2023 | 144.63 | 145.83 | 142.52 | 142.53 | 194,061 | -2.79(-1.92%) |
Aug 14, 2023 | 149.01 | 150.61 | 144.28 | 145.32 | 321,483 | -4.61(-3.07%) |
Aug 11, 2023 | 154.01 | 156.59 | 149.50 | 149.93 | 389,454 | -7.79(-4.94%) |
Aug 10, 2023 | 159.06 | 160.15 | 157.72 | 157.72 | 321,086 | -0.36(-0.23%) |
Aug 09, 2023 | 155.69 | 158.33 | 155.69 | 158.08 | 182,550 | +1.65(+1.05%) |
Aug 08, 2023 | 153.60 | 156.90 | 152.46 | 156.43 | 143,544 | +0.86(+0.55%) |
Aug 07, 2023 | 154.38 | 156.51 | 154.09 | 155.57 | 149,048 | +1.69(+1.10%) |
Aug 04, 2023 | 153.38 | 154.84 | 153.17 | 153.88 | 74,224 | +0.50(+0.33%) |
Aug 03, 2023 | 153.56 | 155.26 | 151.50 | 153.38 | 148,540 | -0.83(-0.54%) |
Aug 02, 2023 | 157.19 | 158.33 | 153.40 | 154.21 | 270,224 | -4.26(-2.69%) |
Aug 01, 2023 | 156.27 | 159.11 | 156.27 | 158.47 | 193,893 | +1.42(+0.90%) |
Jul 31, 2023 | 158.15 | 158.53 | 156.01 | 157.05 | 241,577 | -0.98(-0.62%) |
Jul 28, 2023 | 157.31 | 158.37 | 155.03 | 158.03 | 94,215 | +3.07(+1.98%) |
Jul 27, 2023 | 157.40 | 157.40 | 152.99 | 154.96 | 183,637 | -2.24(-1.42%) |
Jul 26, 2023 | 155.39 | 157.80 | 155.16 | 157.20 | 112,892 | +1.70(+1.09%) |
Jul 25, 2023 | 155.09 | 156.31 | 154.36 | 155.50 | 205,262 | +0.59(+0.38%) |
Jul 24, 2023 | 156.15 | 157.34 | 154.80 | 154.91 | 136,690 | -1.82(-1.16%) |
Jul 21, 2023 | 157.50 | 157.78 | 156.03 | 156.73 | 149,719 | -0.08(-0.05%) |
Jul 20, 2023 | 156.20 | 156.85 | 154.77 | 156.81 | 196,974 | +0.52(+0.33%) |
Jul 19, 2023 | 156.17 | 157.06 | 154.83 | 156.29 | 161,156 | +0.04(+0.03%) |
Jul 18, 2023 | 154.73 | 157.23 | 153.20 | 156.25 | 295,660 | +0.81(+0.52%) |
Jul 17, 2023 | 151.05 | 155.96 | 150.36 | 155.44 | 297,265 | +3.81(+2.51%) |
Jul 14, 2023 | 151.82 | 152.67 | 150.50 | 151.63 | 212,518 | -0.47(-0.31%) |
Jul 13, 2023 | 150.08 | 153.35 | 148.41 | 152.10 | 306,256 | +2.08(+1.39%) |
Jul 12, 2023 | 151.08 | 151.65 | 149.70 | 150.02 | 205,854 | +0.29(+0.19%) |
Jul 11, 2023 | 151.65 | 152.26 | 147.43 | 149.73 | 342,163 | -0.86(-0.57%) |
Jul 10, 2023 | 151.00 | 152.98 | 149.95 | 150.59 | 277,663 | -1.12(-0.74%) |
Jul 07, 2023 | 149.65 | 153.38 | 148.91 | 151.71 | 384,955 | +4.21(+2.85%) |
Jul 06, 2023 | 149.09 | 150.56 | 147.38 | 147.50 | 234,174 | -2.98(-1.98%) |
Jul 05, 2023 | 146.93 | 150.61 | 146.02 | 150.48 | 362,915 | +2.60(+1.76%) |
Jul 03, 2023 | 147.54 | 149.05 | 147.10 | 147.88 | 68,225 | +0.24(+0.16%) |
Jun 30, 2023 | 147.18 | 148.90 | 146.16 | 147.64 | 307,763 | +1.64(+1.12%) |
Jun 29, 2023 | 145.77 | 146.64 | 144.49 | 146.00 | 130,776 | +1.06(+0.73%) |
Jun 28, 2023 | 144.75 | 145.70 | 142.88 | 144.94 | 217,631 | -0.06(-0.04%) |
Jun 27, 2023 | 145.38 | 146.09 | 144.50 | 145.00 | 180,691 | +0.37(+0.26%) |
Jun 26, 2023 | 145.04 | 145.92 | 144.30 | 144.63 | 197,726 | +0.33(+0.23%) |
Jun 23, 2023 | 144.91 | 145.25 | 142.11 | 144.30 | 454,545 | -1.94(-1.33%) |
Jun 22, 2023 | 147.80 | 147.91 | 145.14 | 146.24 | 322,148 | -2.01(-1.36%) |
Jun 21, 2023 | 148.56 | 149.92 | 147.16 | 148.25 | 218,549 | -0.80(-0.54%) |
Jun 20, 2023 | 149.00 | 149.58 | 147.03 | 149.05 | 514,140 | -0.24(-0.16%) |
Jun 16, 2023 | 149.14 | 149.72 | 147.08 | 149.29 | 610,284 | +0.89(+0.60%) |