Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 159.81 | 162.05 | 159.74 | 160.09 | 178,178 | +1.12(+0.70%) |
Aug 30, 2023 | 158.32 | 160.34 | 158.26 | 158.97 | 147,639 | +0.71(+0.45%) |
Aug 29, 2023 | 155.41 | 158.99 | 155.06 | 158.26 | 173,512 | +2.41(+1.55%) |
Aug 28, 2023 | 153.53 | 156.34 | 153.40 | 155.85 | 156,823 | +3.25(+2.13%) |
Aug 25, 2023 | 153.22 | 153.89 | 150.46 | 152.60 | 136,655 | +0.35(+0.23%) |
Aug 24, 2023 | 153.16 | 153.88 | 151.71 | 152.25 | 204,365 | -0.86(-0.56%) |
Aug 23, 2023 | 151.81 | 153.78 | 151.16 | 153.11 | 152,861 | +2.11(+1.40%) |
Aug 22, 2023 | 150.45 | 151.60 | 149.87 | 151.00 | 116,143 | +1.49(+1.00%) |
Aug 21, 2023 | 150.10 | 151.24 | 148.19 | 149.51 | 121,293 | -0.60(-0.40%) |
Aug 18, 2023 | 147.78 | 150.29 | 147.28 | 150.11 | 214,609 | +1.25(+0.84%) |
Aug 17, 2023 | 148.81 | 150.98 | 147.54 | 148.86 | 183,647 | +1.04(+0.70%) |
Aug 16, 2023 | 148.63 | 149.57 | 147.76 | 147.82 | 142,321 | -1.02(-0.69%) |
Aug 15, 2023 | 148.00 | 149.98 | 146.84 | 148.84 | 157,882 | +0.36(+0.24%) |
Aug 14, 2023 | 146.98 | 149.67 | 146.02 | 148.48 | 152,329 | +2.43(+1.66%) |
Aug 11, 2023 | 144.01 | 146.59 | 143.31 | 146.05 | 119,160 | +1.53(+1.06%) |
Aug 10, 2023 | 145.02 | 146.05 | 143.25 | 144.52 | 127,161 | +0.45(+0.31%) |
Aug 09, 2023 | 143.70 | 144.60 | 142.37 | 144.07 | 119,273 | +0.14(+0.10%) |
Aug 08, 2023 | 143.67 | 144.27 | 142.59 | 143.93 | 139,492 | -0.41(-0.28%) |
Aug 07, 2023 | 143.63 | 145.18 | 142.64 | 144.34 | 211,007 | +1.80(+1.26%) |
Aug 04, 2023 | 138.54 | 142.68 | 136.93 | 142.54 | 327,742 | +3.38(+2.43%) |
Aug 03, 2023 | 135.00 | 139.60 | 131.59 | 139.16 | 516,575 | -6.63(-4.55%) |
Aug 02, 2023 | 146.17 | 146.82 | 144.98 | 145.79 | 267,756 | -0.59(-0.40%) |
Aug 01, 2023 | 146.02 | 147.15 | 146.02 | 146.38 | 130,919 | -0.31(-0.21%) |
Jul 31, 2023 | 144.93 | 146.79 | 144.76 | 146.69 | 183,150 | +1.76(+1.21%) |
Jul 28, 2023 | 146.60 | 146.70 | 144.81 | 144.93 | 125,483 | -1.03(-0.71%) |
Jul 27, 2023 | 149.11 | 149.97 | 144.70 | 145.96 | 161,133 | -2.44(-1.64%) |
Jul 26, 2023 | 148.16 | 149.61 | 147.80 | 148.40 | 123,738 | -0.52(-0.35%) |
Jul 25, 2023 | 148.34 | 150.35 | 147.90 | 148.92 | 193,520 | +0.95(+0.64%) |
Jul 24, 2023 | 147.71 | 149.60 | 147.06 | 147.97 | 136,856 | +0.36(+0.24%) |
Jul 21, 2023 | 149.48 | 149.59 | 146.92 | 147.61 | 165,206 | -1.16(-0.78%) |
Jul 20, 2023 | 149.50 | 149.50 | 147.35 | 148.77 | 151,709 | -0.45(-0.30%) |
Jul 19, 2023 | 150.70 | 151.56 | 148.56 | 149.22 | 177,447 | -1.05(-0.70%) |
Jul 18, 2023 | 150.26 | 151.00 | 149.13 | 150.27 | 172,240 | +0.01(+0.01%) |
Jul 17, 2023 | 149.54 | 151.45 | 149.37 | 150.26 | 121,954 | +1.01(+0.68%) |
Jul 14, 2023 | 151.01 | 151.22 | 148.45 | 149.25 | 131,263 | -1.77(-1.17%) |
Jul 13, 2023 | 149.11 | 151.94 | 149.11 | 151.02 | 148,431 | +1.98(+1.33%) |
Jul 12, 2023 | 149.03 | 150.55 | 148.50 | 149.04 | 144,734 | +1.33(+0.90%) |
Jul 11, 2023 | 146.95 | 148.48 | 145.57 | 147.71 | 1,306,540 | +0.74(+0.50%) |
Jul 10, 2023 | 142.73 | 147.06 | 142.73 | 146.97 | 154,504 | +3.66(+2.55%) |
Jul 07, 2023 | 143.55 | 144.72 | 143.03 | 143.31 | 126,213 | -0.12(-0.08%) |
Jul 06, 2023 | 143.23 | 144.18 | 141.99 | 143.43 | 177,527 | -1.07(-0.74%) |
Jul 05, 2023 | 145.52 | 145.68 | 143.65 | 144.50 | 343,577 | -1.88(-1.28%) |
Jul 03, 2023 | 145.80 | 147.09 | 145.32 | 146.38 | 89,669 | +0.04(+0.03%) |
Jun 30, 2023 | 147.00 | 147.23 | 145.99 | 146.34 | 221,022 | +0.37(+0.25%) |
Jun 29, 2023 | 143.97 | 146.09 | 143.00 | 145.97 | 199,512 | +2.54(+1.77%) |
Jun 28, 2023 | 142.53 | 144.79 | 142.53 | 143.43 | 179,968 | +0.12(+0.08%) |
Jun 27, 2023 | 142.51 | 143.58 | 140.53 | 143.31 | 230,211 | +0.95(+0.67%) |
Jun 26, 2023 | 142.30 | 145.25 | 142.30 | 142.36 | 172,684 | +0.02(+0.01%) |
Jun 23, 2023 | 142.04 | 143.25 | 141.63 | 142.34 | 703,860 | -1.15(-0.80%) |
Jun 22, 2023 | 143.25 | 143.79 | 142.42 | 143.49 | 183,120 | -0.12(-0.08%) |
Jun 21, 2023 | 142.68 | 144.16 | 142.46 | 143.61 | 162,993 | +0.65(+0.45%) |
Jun 20, 2023 | 143.25 | 145.60 | 141.62 | 142.96 | 280,967 | -1.05(-0.73%) |
Jun 16, 2023 | 145.54 | 145.99 | 142.79 | 144.01 | 1,183,570 | -0.41(-0.28%) |
Jun 15, 2023 | 144.83 | 146.13 | 143.78 | 144.42 | 317,310 | -0.21(-0.15%) |
Jun 14, 2023 | 145.21 | 147.11 | 144.16 | 144.63 | 399,264 | -0.99(-0.68%) |
Jun 13, 2023 | 146.68 | 147.15 | 145.58 | 145.62 | 245,410 | -0.70(-0.48%) |
Jun 12, 2023 | 144.11 | 147.05 | 144.11 | 146.32 | 248,632 | +2.21(+1.53%) |
Jun 09, 2023 | 143.08 | 146.03 | 143.08 | 144.11 | 277,783 | +1.17(+0.82%) |
Jun 08, 2023 | 140.56 | 143.98 | 140.56 | 142.94 | 258,878 | +1.84(+1.30%) |
Jun 07, 2023 | 138.80 | 141.89 | 138.80 | 141.10 | 295,440 | +3.22(+2.34%) |
Jun 06, 2023 | 135.40 | 138.32 | 135.40 | 137.88 | 247,911 | +2.02(+1.49%) |
Jun 05, 2023 | 136.24 | 137.09 | 134.12 | 135.86 | 248,326 | -1.08(-0.79%) |
Jun 02, 2023 | 135.53 | 137.51 | 135.30 | 136.94 | 286,021 | +2.09(+1.55%) |