Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 137.24 | 138.99 | 136.70 | 137.68 | 80,281 | +0.54(+0.40%) |
Aug 30, 2023 | 136.56 | 138.22 | 136.13 | 137.14 | 44,478 | +0.51(+0.37%) |
Aug 29, 2023 | 133.35 | 137.80 | 133.35 | 136.63 | 63,392 | +3.22(+2.42%) |
Aug 28, 2023 | 133.74 | 134.60 | 132.81 | 133.41 | 49,804 | +0.35(+0.27%) |
Aug 25, 2023 | 131.84 | 134.26 | 131.58 | 133.05 | 57,939 | +1.65(+1.25%) |
Aug 24, 2023 | 132.91 | 134.92 | 130.97 | 131.41 | 64,644 | -2.10(-1.57%) |
Aug 23, 2023 | 130.46 | 134.20 | 130.18 | 133.50 | 81,479 | +3.83(+2.96%) |
Aug 22, 2023 | 129.27 | 130.43 | 127.04 | 129.67 | 58,758 | +1.29(+1.00%) |
Aug 21, 2023 | 129.00 | 130.30 | 126.94 | 128.38 | 70,220 | -0.64(-0.50%) |
Aug 18, 2023 | 126.12 | 130.37 | 125.56 | 129.02 | 69,719 | +1.85(+1.46%) |
Aug 17, 2023 | 130.80 | 130.80 | 127.14 | 127.17 | 129,248 | -3.01(-2.32%) |
Aug 16, 2023 | 133.56 | 135.30 | 130.03 | 130.18 | 100,038 | -3.72(-2.78%) |
Aug 15, 2023 | 135.01 | 135.53 | 133.07 | 133.91 | 93,854 | -1.25(-0.93%) |
Aug 14, 2023 | 132.44 | 135.22 | 131.97 | 135.16 | 63,806 | +2.89(+2.18%) |
Aug 11, 2023 | 134.28 | 135.21 | 131.75 | 132.27 | 95,279 | -2.55(-1.89%) |
Aug 10, 2023 | 133.79 | 138.98 | 133.25 | 134.82 | 140,363 | +1.84(+1.39%) |
Aug 09, 2023 | 142.87 | 142.88 | 129.98 | 132.98 | 204,278 | -11.45(-7.93%) |
Aug 08, 2023 | 145.47 | 145.57 | 143.17 | 144.43 | 108,328 | -2.01(-1.37%) |
Aug 07, 2023 | 145.06 | 146.89 | 144.43 | 146.44 | 58,656 | +1.77(+1.23%) |
Aug 04, 2023 | 145.22 | 146.45 | 144.16 | 144.67 | 64,015 | -1.14(-0.78%) |
Aug 03, 2023 | 146.27 | 148.30 | 145.75 | 145.81 | 82,448 | -0.70(-0.48%) |
Aug 02, 2023 | 144.86 | 148.63 | 144.86 | 146.51 | 62,060 | +0.20(+0.13%) |
Aug 01, 2023 | 146.70 | 148.04 | 145.00 | 146.31 | 74,841 | -1.05(-0.72%) |
Jul 31, 2023 | 148.40 | 148.63 | 146.32 | 147.37 | 112,495 | -0.75(-0.51%) |
Jul 28, 2023 | 148.69 | 149.81 | 145.93 | 148.12 | 134,152 | +1.02(+0.69%) |
Jul 27, 2023 | 148.62 | 150.06 | 146.38 | 147.10 | 202,422 | -1.39(-0.94%) |
Jul 26, 2023 | 141.89 | 149.72 | 139.64 | 148.49 | 252,615 | +6.61(+4.66%) |
Jul 25, 2023 | 137.95 | 142.48 | 135.37 | 141.88 | 231,797 | +12.85(+9.96%) |
Jul 24, 2023 | 129.54 | 130.88 | 127.62 | 129.03 | 65,587 | -1.07(-0.83%) |
Jul 21, 2023 | 130.07 | 131.57 | 129.73 | 130.10 | 93,978 | +1.25(+0.97%) |
Jul 20, 2023 | 131.64 | 131.64 | 128.44 | 128.85 | 94,201 | -2.74(-2.08%) |
Jul 19, 2023 | 134.11 | 135.41 | 129.17 | 131.59 | 143,580 | -2.52(-1.88%) |
Jul 18, 2023 | 132.64 | 134.78 | 131.95 | 134.11 | 79,013 | +1.52(+1.14%) |
Jul 17, 2023 | 131.11 | 133.92 | 130.62 | 132.60 | 93,585 | +0.93(+0.70%) |
Jul 14, 2023 | 131.29 | 132.09 | 130.23 | 131.67 | 102,772 | +0.04(+0.03%) |
Jul 13, 2023 | 133.00 | 133.00 | 130.61 | 131.63 | 90,510 | -0.81(-0.61%) |
Jul 12, 2023 | 134.35 | 135.03 | 132.42 | 132.44 | 102,431 | -0.48(-0.36%) |
Jul 11, 2023 | 133.15 | 133.52 | 131.67 | 132.92 | 99,489 | +0.12(+0.09%) |
Jul 10, 2023 | 128.69 | 133.36 | 128.44 | 132.80 | 90,115 | +4.46(+3.48%) |
Jul 07, 2023 | 128.72 | 130.19 | 128.34 | 128.34 | 110,247 | -0.56(-0.44%) |
Jul 06, 2023 | 131.83 | 132.13 | 127.93 | 128.90 | 98,238 | -4.26(-3.20%) |
Jul 05, 2023 | 134.78 | 134.78 | 132.30 | 133.16 | 201,017 | -1.97(-1.46%) |
Jul 03, 2023 | 133.17 | 135.13 | 133.04 | 135.13 | 67,068 | +1.88(+1.41%) |
Jun 30, 2023 | 132.32 | 133.51 | 131.60 | 133.25 | 206,517 | +1.96(+1.49%) |
Jun 29, 2023 | 130.53 | 132.79 | 130.38 | 131.29 | 182,414 | +0.77(+0.59%) |
Jun 28, 2023 | 131.78 | 132.75 | 129.50 | 130.52 | 150,852 | -1.12(-0.85%) |
Jun 27, 2023 | 132.94 | 132.94 | 131.27 | 131.64 | 69,438 | -0.92(-0.69%) |
Jun 26, 2023 | 132.46 | 133.21 | 131.72 | 132.56 | 100,046 | +0.52(+0.40%) |
Jun 23, 2023 | 134.01 | 134.87 | 131.80 | 132.03 | 228,525 | -2.71(-2.01%) |
Jun 22, 2023 | 137.34 | 137.34 | 134.32 | 134.75 | 82,670 | -2.28(-1.66%) |
Jun 21, 2023 | 135.13 | 137.95 | 134.97 | 137.02 | 77,858 | +1.99(+1.47%) |
Jun 20, 2023 | 136.03 | 136.62 | 134.56 | 135.03 | 94,845 | -0.74(-0.54%) |
Jun 16, 2023 | 138.16 | 138.16 | 133.85 | 135.77 | 342,264 | -1.96(-1.42%) |