Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 155.21 | 156.60 | 152.67 | 153.00 | 46,001 | -2.19(-1.41%) |
Aug 30, 2023 | 156.47 | 157.44 | 155.00 | 155.19 | 52,469 | -1.30(-0.83%) |
Aug 29, 2023 | 155.13 | 156.95 | 154.47 | 156.49 | 32,200 | +1.18(+0.76%) |
Aug 28, 2023 | 156.65 | 157.51 | 154.66 | 155.31 | 46,971 | -0.77(-0.49%) |
Aug 25, 2023 | 156.61 | 157.01 | 154.24 | 156.08 | 29,197 | +0.57(+0.37%) |
Aug 24, 2023 | 158.12 | 160.53 | 155.26 | 155.51 | 51,170 | -2.83(-1.79%) |
Aug 23, 2023 | 157.23 | 158.97 | 156.33 | 158.34 | 37,931 | +2.25(+1.44%) |
Aug 22, 2023 | 155.01 | 156.23 | 154.10 | 156.09 | 32,023 | +1.29(+0.84%) |
Aug 21, 2023 | 157.47 | 157.65 | 154.40 | 154.79 | 30,963 | -1.98(-1.26%) |
Aug 18, 2023 | 157.68 | 159.26 | 156.66 | 156.77 | 42,756 | -1.28(-0.81%) |
Aug 17, 2023 | 161.64 | 161.86 | 157.92 | 158.05 | 51,932 | -2.09(-1.31%) |
Aug 16, 2023 | 162.10 | 164.45 | 160.14 | 160.14 | 45,343 | -2.89(-1.77%) |
Aug 15, 2023 | 162.11 | 163.65 | 160.96 | 163.03 | 50,697 | -0.65(-0.40%) |
Aug 14, 2023 | 162.28 | 165.21 | 160.86 | 163.68 | 54,910 | +0.57(+0.35%) |
Aug 11, 2023 | 162.70 | 165.85 | 162.70 | 163.11 | 44,321 | -0.41(-0.25%) |
Aug 10, 2023 | 164.51 | 168.12 | 162.88 | 163.52 | 84,890 | -1.12(-0.68%) |
Aug 09, 2023 | 162.49 | 165.39 | 161.88 | 164.63 | 83,317 | +0.97(+0.59%) |
Aug 08, 2023 | 156.30 | 163.81 | 155.42 | 163.66 | 75,577 | +5.30(+3.35%) |
Aug 07, 2023 | 154.37 | 158.94 | 154.37 | 158.37 | 51,647 | +4.00(+2.59%) |
Aug 04, 2023 | 144.96 | 156.03 | 141.13 | 154.37 | 66,940 | +8.78(+6.03%) |
Aug 03, 2023 | 146.49 | 147.80 | 145.03 | 145.59 | 39,050 | -1.02(-0.70%) |
Aug 02, 2023 | 147.19 | 148.45 | 146.06 | 146.62 | 56,507 | -1.56(-1.05%) |
Aug 01, 2023 | 146.31 | 149.08 | 145.96 | 148.18 | 65,859 | +0.48(+0.32%) |
Jul 31, 2023 | 143.83 | 148.07 | 143.69 | 147.70 | 47,279 | +4.45(+3.11%) |
Jul 28, 2023 | 144.31 | 144.78 | 141.95 | 143.25 | 26,317 | -0.27(-0.19%) |
Jul 27, 2023 | 143.50 | 143.56 | 141.93 | 143.51 | 64,642 | +1.03(+0.73%) |
Jul 26, 2023 | 141.35 | 143.06 | 140.62 | 142.48 | 32,171 | +0.78(+0.55%) |
Jul 25, 2023 | 140.88 | 143.17 | 139.03 | 141.71 | 34,451 | -0.23(-0.16%) |
Jul 24, 2023 | 143.01 | 143.36 | 141.47 | 141.93 | 32,594 | -0.30(-0.21%) |
Jul 21, 2023 | 143.44 | 143.95 | 141.45 | 142.23 | 37,858 | -0.84(-0.58%) |
Jul 20, 2023 | 143.16 | 143.61 | 141.55 | 143.07 | 28,668 | +0.64(+0.45%) |
Jul 19, 2023 | 144.34 | 145.47 | 141.43 | 142.43 | 46,189 | -2.86(-1.97%) |
Jul 18, 2023 | 140.06 | 148.07 | 139.52 | 145.29 | 57,971 | +5.72(+4.10%) |
Jul 17, 2023 | 137.96 | 141.52 | 136.62 | 139.58 | 39,116 | +2.00(+1.45%) |
Jul 14, 2023 | 138.13 | 138.13 | 135.74 | 137.58 | 31,002 | -0.94(-0.68%) |
Jul 13, 2023 | 137.77 | 139.18 | 137.69 | 138.52 | 34,944 | +0.88(+0.64%) |
Jul 12, 2023 | 138.26 | 138.88 | 137.43 | 137.64 | 42,952 | +1.19(+0.87%) |
Jul 11, 2023 | 136.68 | 137.41 | 134.99 | 136.45 | 34,255 | +0.32(+0.23%) |
Jul 10, 2023 | 134.57 | 136.13 | 134.39 | 136.13 | 40,211 | +1.79(+1.33%) |
Jul 07, 2023 | 135.85 | 137.40 | 134.34 | 134.34 | 38,894 | -1.72(-1.26%) |
Jul 06, 2023 | 138.34 | 138.34 | 133.80 | 136.06 | 44,823 | -3.71(-2.65%) |
Jul 05, 2023 | 138.34 | 141.67 | 138.06 | 139.77 | 65,649 | -0.40(-0.28%) |
Jul 03, 2023 | 139.18 | 140.24 | 138.44 | 140.16 | 30,620 | -0.48(-0.34%) |
Jun 30, 2023 | 141.02 | 142.06 | 140.35 | 140.64 | 78,840 | +0.82(+0.58%) |
Jun 29, 2023 | 138.46 | 141.51 | 138.46 | 139.83 | 56,804 | +1.75(+1.27%) |
Jun 28, 2023 | 136.46 | 138.15 | 136.46 | 138.08 | 63,556 | +1.22(+0.89%) |
Jun 27, 2023 | 135.89 | 137.83 | 135.89 | 136.85 | 37,515 | +1.61(+1.19%) |
Jun 26, 2023 | 134.83 | 137.50 | 134.47 | 135.24 | 60,296 | +0.50(+0.37%) |
Jun 23, 2023 | 134.52 | 136.75 | 132.93 | 134.75 | 481,439 | -0.95(-0.70%) |
Jun 22, 2023 | 138.40 | 138.40 | 135.58 | 135.70 | 90,836 | -2.59(-1.88%) |
Jun 21, 2023 | 137.64 | 139.77 | 137.64 | 138.29 | 65,782 | +0.07(+0.05%) |
Jun 20, 2023 | 136.08 | 138.48 | 135.84 | 138.23 | 51,270 | +1.56(+1.14%) |
Jun 16, 2023 | 138.41 | 138.52 | 135.35 | 136.66 | 189,533 | -0.49(-0.36%) |
Jun 15, 2023 | 135.81 | 137.56 | 134.79 | 137.15 | 60,270 | +0.71(+0.52%) |
Jun 14, 2023 | 138.97 | 139.42 | 135.83 | 136.45 | 83,039 | -2.53(-1.82%) |
Jun 13, 2023 | 140.19 | 141.19 | 138.37 | 138.98 | 115,103 | -1.04(-0.75%) |
Jun 12, 2023 | 140.72 | 141.42 | 139.59 | 140.03 | 73,897 | -0.16(-0.11%) |
Jun 09, 2023 | 141.61 | 142.25 | 140.03 | 140.18 | 54,731 | -1.97(-1.39%) |
Jun 08, 2023 | 144.96 | 145.10 | 142.15 | 142.15 | 80,620 | -3.28(-2.26%) |
Jun 07, 2023 | 142.50 | 146.54 | 142.50 | 145.43 | 64,862 | +4.02(+2.84%) |
Jun 06, 2023 | 138.96 | 143.50 | 138.80 | 141.42 | 72,228 | +3.36(+2.43%) |
Jun 05, 2023 | 142.27 | 143.72 | 136.87 | 138.06 | 61,986 | -5.17(-3.61%) |
Jun 02, 2023 | 140.13 | 143.51 | 136.79 | 143.23 | 54,465 | +4.96(+3.59%) |