Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 141.45 | 142.16 | 140.88 | 141.06 | 1,141,796 | -0.20(-0.14%) |
Aug 30, 2023 | 140.81 | 141.69 | 140.38 | 141.26 | 1,047,615 | +0.22(+0.15%) |
Aug 29, 2023 | 139.48 | 141.17 | 138.58 | 141.04 | 1,365,336 | +1.75(+1.26%) |
Aug 28, 2023 | 138.65 | 140.20 | 138.65 | 139.29 | 1,534,528 | +1.41(+1.02%) |
Aug 25, 2023 | 138.42 | 138.94 | 136.31 | 137.88 | 974,424 | +0.20(+0.14%) |
Aug 24, 2023 | 138.56 | 139.88 | 137.58 | 137.68 | 1,847,606 | -1.35(-0.97%) |
Aug 23, 2023 | 137.69 | 139.21 | 137.17 | 139.03 | 1,222,944 | +1.42(+1.03%) |
Aug 22, 2023 | 138.79 | 139.35 | 137.35 | 137.61 | 1,156,630 | -0.95(-0.69%) |
Aug 21, 2023 | 139.21 | 139.73 | 137.70 | 138.56 | 1,227,589 | -0.65(-0.46%) |
Aug 18, 2023 | 137.38 | 139.69 | 137.38 | 139.21 | 737,556 | +0.47(+0.34%) |
Aug 17, 2023 | 140.47 | 140.80 | 138.66 | 138.74 | 1,730,913 | -0.96(-0.69%) |
Aug 16, 2023 | 141.09 | 142.26 | 139.70 | 139.70 | 1,407,340 | -1.61(-1.14%) |
Aug 15, 2023 | 142.55 | 142.57 | 141.23 | 141.31 | 1,215,552 | -2.24(-1.56%) |
Aug 14, 2023 | 143.66 | 143.66 | 142.35 | 143.55 | 813,864 | -0.77(-0.54%) |
Aug 11, 2023 | 143.75 | 144.91 | 143.63 | 144.32 | 1,526,259 | +0.32(+0.22%) |
Aug 10, 2023 | 145.63 | 146.77 | 143.53 | 144.00 | 1,138,628 | -1.00(-0.69%) |
Aug 09, 2023 | 145.97 | 145.97 | 144.39 | 145.00 | 1,237,680 | -0.78(-0.54%) |
Aug 08, 2023 | 144.87 | 145.91 | 143.50 | 145.78 | 1,291,806 | -0.66(-0.45%) |
Aug 07, 2023 | 146.33 | 146.76 | 145.16 | 146.44 | 1,562,885 | +0.57(+0.39%) |
Aug 04, 2023 | 146.02 | 147.46 | 145.47 | 145.87 | 1,423,189 | +0.07(+0.05%) |
Aug 03, 2023 | 145.39 | 146.63 | 144.44 | 145.80 | 1,493,595 | -0.22(-0.15%) |
Aug 02, 2023 | 146.31 | 146.57 | 145.20 | 146.03 | 1,283,944 | -1.63(-1.10%) |
Aug 01, 2023 | 147.40 | 147.76 | 145.98 | 147.65 | 1,582,936 | -0.48(-0.32%) |
Jul 31, 2023 | 147.16 | 148.38 | 147.16 | 148.13 | 2,795,955 | +1.38(+0.94%) |
Jul 28, 2023 | 146.22 | 147.28 | 145.95 | 146.75 | 1,127,068 | +1.85(+1.28%) |
Jul 27, 2023 | 147.80 | 147.80 | 144.33 | 144.90 | 1,039,696 | -1.96(-1.33%) |
Jul 26, 2023 | 145.19 | 147.28 | 145.04 | 146.86 | 1,507,895 | +1.83(+1.26%) |
Jul 25, 2023 | 145.23 | 146.19 | 144.96 | 145.03 | 1,530,270 | -0.46(-0.32%) |
Jul 24, 2023 | 144.79 | 146.04 | 144.46 | 145.49 | 1,160,919 | +0.89(+0.62%) |
Jul 21, 2023 | 146.06 | 146.06 | 144.35 | 144.60 | 1,337,355 | -0.62(-0.42%) |
Jul 20, 2023 | 146.34 | 146.34 | 144.27 | 145.21 | 961,292 | -1.02(-0.70%) |
Jul 19, 2023 | 145.38 | 146.38 | 145.09 | 146.23 | 1,561,463 | +1.43(+0.99%) |
Jul 18, 2023 | 142.88 | 145.30 | 142.66 | 144.80 | 1,725,322 | +2.25(+1.58%) |
Jul 17, 2023 | 141.21 | 143.25 | 140.83 | 142.55 | 1,486,689 | +1.21(+0.86%) |
Jul 14, 2023 | 143.13 | 143.13 | 140.36 | 141.34 | 2,188,887 | -1.77(-1.24%) |
Jul 13, 2023 | 142.31 | 143.39 | 141.82 | 143.11 | 950,381 | +1.00(+0.70%) |
Jul 12, 2023 | 142.76 | 143.13 | 141.74 | 142.11 | 1,653,538 | +1.78(+1.27%) |
Jul 11, 2023 | 139.29 | 140.57 | 138.70 | 140.33 | 1,014,313 | +1.50(+1.08%) |
Jul 10, 2023 | 136.80 | 139.05 | 136.52 | 138.83 | 1,171,932 | +1.89(+1.38%) |
Jul 07, 2023 | 135.04 | 138.05 | 135.01 | 136.94 | 1,576,802 | +1.95(+1.44%) |
Jul 06, 2023 | 136.09 | 136.09 | 133.38 | 134.99 | 964,431 | -2.44(-1.77%) |
Jul 05, 2023 | 138.53 | 138.53 | 136.97 | 137.43 | 2,126,648 | -1.63(-1.18%) |
Jul 03, 2023 | 137.76 | 139.52 | 137.76 | 139.06 | 1,819,640 | +1.16(+0.84%) |
Jun 30, 2023 | 139.00 | 139.08 | 137.75 | 137.91 | 1,726,196 | +0.05(+0.04%) |
Jun 29, 2023 | 136.53 | 138.18 | 136.13 | 137.86 | 1,295,128 | +1.89(+1.39%) |
Jun 28, 2023 | 135.45 | 136.05 | 134.48 | 135.97 | 1,748,946 | +0.41(+0.30%) |
Jun 27, 2023 | 133.90 | 136.07 | 133.10 | 135.56 | 2,477,669 | +2.02(+1.51%) |
Jun 26, 2023 | 133.00 | 134.74 | 133.00 | 133.54 | 1,843,290 | +0.54(+0.41%) |
Jun 23, 2023 | 133.28 | 134.25 | 132.27 | 133.00 | 1,407,024 | -1.82(-1.35%) |
Jun 22, 2023 | 136.08 | 136.08 | 134.21 | 134.82 | 1,963,001 | -1.46(-1.07%) |
Jun 21, 2023 | 136.28 | 137.19 | 135.46 | 136.28 | 2,270,059 | -0.50(-0.36%) |
Jun 20, 2023 | 137.46 | 137.56 | 135.92 | 136.78 | 2,159,640 | -0.89(-0.65%) |
Jun 16, 2023 | 139.83 | 139.83 | 136.87 | 137.67 | 2,218,729 | -1.04(-0.75%) |
Jun 15, 2023 | 136.98 | 138.79 | 136.81 | 138.71 | 2,121,802 | +1.16(+0.84%) |
Jun 14, 2023 | 139.46 | 140.29 | 136.82 | 137.56 | 1,698,522 | -1.59(-1.14%) |
Jun 13, 2023 | 138.17 | 140.13 | 137.85 | 139.14 | 1,756,952 | +1.54(+1.12%) |
Jun 12, 2023 | 137.41 | 138.59 | 136.59 | 137.60 | 691,281 | +0.31(+0.23%) |
Jun 09, 2023 | 138.36 | 138.37 | 136.82 | 137.29 | 1,958,089 | -1.21(-0.87%) |
Jun 08, 2023 | 139.13 | 139.46 | 137.29 | 138.50 | 1,120,102 | -0.91(-0.65%) |
Jun 07, 2023 | 137.19 | 139.91 | 137.19 | 139.41 | 2,050,360 | +3.22(+2.36%) |
Jun 06, 2023 | 131.82 | 136.87 | 131.82 | 136.19 | 2,193,239 | +3.99(+3.02%) |
Jun 05, 2023 | 133.49 | 134.07 | 131.53 | 132.20 | 1,642,299 | -2.16(-1.61%) |
Jun 02, 2023 | 130.87 | 134.57 | 130.80 | 134.36 | 2,556,660 | +5.28(+4.09%) |