Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 147.47 | 148.71 | 147.23 | 147.30 | 911,415 | +0.06(+0.04%) |
Aug 30, 2023 | 145.51 | 147.54 | 145.11 | 147.24 | 1,333,021 | +2.15(+1.48%) |
Aug 29, 2023 | 142.32 | 145.42 | 142.26 | 145.10 | 623,781 | +2.57(+1.81%) |
Aug 28, 2023 | 141.69 | 143.22 | 141.59 | 142.52 | 564,611 | +1.31(+0.92%) |
Aug 25, 2023 | 141.10 | 142.44 | 140.01 | 141.22 | 674,390 | +1.31(+0.93%) |
Aug 24, 2023 | 139.99 | 141.90 | 139.78 | 139.91 | 400,114 | -0.69(-0.49%) |
Aug 23, 2023 | 138.52 | 140.78 | 138.01 | 140.60 | 427,199 | +2.14(+1.54%) |
Aug 22, 2023 | 139.17 | 140.02 | 138.17 | 138.46 | 534,255 | -0.01(-0.01%) |
Aug 21, 2023 | 138.96 | 139.60 | 137.29 | 138.47 | 504,167 | -0.66(-0.48%) |
Aug 18, 2023 | 137.54 | 139.54 | 137.54 | 139.14 | 710,902 | +0.84(+0.61%) |
Aug 17, 2023 | 137.89 | 139.64 | 137.75 | 138.30 | 973,033 | +0.70(+0.51%) |
Aug 16, 2023 | 138.17 | 139.27 | 137.47 | 137.59 | 642,260 | -0.84(-0.61%) |
Aug 15, 2023 | 140.00 | 141.48 | 137.98 | 138.43 | 660,441 | -2.59(-1.84%) |
Aug 14, 2023 | 140.98 | 141.42 | 140.12 | 141.03 | 593,937 | -0.49(-0.34%) |
Aug 11, 2023 | 140.52 | 141.63 | 140.45 | 141.51 | 592,713 | +0.59(+0.42%) |
Aug 10, 2023 | 142.19 | 143.12 | 139.99 | 140.92 | 645,750 | -1.20(-0.84%) |
Aug 09, 2023 | 142.51 | 143.24 | 141.60 | 142.12 | 603,793 | -0.41(-0.28%) |
Aug 08, 2023 | 140.59 | 142.79 | 139.41 | 142.52 | 769,299 | +0.60(+0.42%) |
Aug 07, 2023 | 141.51 | 142.41 | 140.86 | 141.92 | 667,519 | +1.10(+0.78%) |
Aug 04, 2023 | 142.20 | 142.68 | 140.17 | 140.82 | 641,492 | -0.44(-0.31%) |
Aug 03, 2023 | 140.76 | 141.84 | 139.65 | 141.25 | 838,985 | -0.26(-0.18%) |
Aug 02, 2023 | 142.49 | 143.38 | 141.19 | 141.51 | 1,025,362 | -2.48(-1.73%) |
Aug 01, 2023 | 143.34 | 145.15 | 142.45 | 144.00 | 1,042,957 | -0.48(-0.34%) |
Jul 31, 2023 | 144.65 | 144.97 | 143.50 | 144.48 | 1,694,463 | +0.28(+0.19%) |
Jul 28, 2023 | 145.80 | 145.80 | 143.94 | 144.21 | 1,097,882 | -0.10(-0.07%) |
Jul 27, 2023 | 146.12 | 146.70 | 143.71 | 144.30 | 1,548,969 | -1.00(-0.69%) |
Jul 26, 2023 | 144.28 | 146.44 | 142.14 | 145.30 | 1,330,975 | +0.29(+0.20%) |
Jul 25, 2023 | 143.28 | 147.88 | 137.31 | 145.02 | 3,025,060 | -5.52(-3.67%) |
Jul 24, 2023 | 151.21 | 152.75 | 150.31 | 150.54 | 1,231,351 | -0.03(-0.02%) |
Jul 21, 2023 | 148.71 | 151.19 | 147.70 | 150.57 | 1,242,814 | +2.15(+1.45%) |
Jul 20, 2023 | 148.88 | 149.20 | 146.88 | 148.42 | 828,965 | -0.18(-0.12%) |
Jul 19, 2023 | 147.99 | 148.94 | 146.10 | 148.60 | 610,821 | -0.21(-0.14%) |
Jul 18, 2023 | 147.26 | 149.59 | 146.90 | 148.81 | 1,153,173 | +1.43(+0.97%) |
Jul 17, 2023 | 146.54 | 149.15 | 146.29 | 147.38 | 837,869 | +0.57(+0.39%) |
Jul 14, 2023 | 148.10 | 148.59 | 145.98 | 146.81 | 494,762 | -1.74(-1.17%) |
Jul 13, 2023 | 149.09 | 149.91 | 148.51 | 148.55 | 703,006 | -0.58(-0.39%) |
Jul 12, 2023 | 149.65 | 149.82 | 148.11 | 149.13 | 982,472 | +1.20(+0.81%) |
Jul 11, 2023 | 147.65 | 148.71 | 147.25 | 147.94 | 684,329 | +1.00(+0.68%) |
Jul 10, 2023 | 144.54 | 146.96 | 144.35 | 146.94 | 702,336 | +2.33(+1.61%) |
Jul 07, 2023 | 142.08 | 146.32 | 142.08 | 144.61 | 718,993 | +2.15(+1.51%) |
Jul 06, 2023 | 141.99 | 142.89 | 141.29 | 142.46 | 760,388 | -1.06(-0.74%) |
Jul 05, 2023 | 144.01 | 145.21 | 143.38 | 143.52 | 490,681 | -2.12(-1.45%) |
Jul 03, 2023 | 145.40 | 145.86 | 144.16 | 145.64 | 267,592 | -0.51(-0.35%) |
Jun 30, 2023 | 144.67 | 147.45 | 143.91 | 146.15 | 1,191,016 | +2.97(+2.07%) |
Jun 29, 2023 | 140.92 | 143.49 | 140.92 | 143.18 | 447,783 | +1.29(+0.91%) |
Jun 28, 2023 | 143.45 | 143.65 | 141.65 | 141.89 | 586,932 | -1.42(-0.99%) |
Jun 27, 2023 | 142.35 | 143.53 | 141.79 | 143.31 | 604,188 | +1.67(+1.18%) |
Jun 26, 2023 | 139.88 | 143.32 | 139.88 | 141.64 | 586,065 | +1.95(+1.40%) |
Jun 23, 2023 | 139.85 | 140.13 | 138.46 | 139.69 | 908,145 | -1.47(-1.04%) |
Jun 22, 2023 | 142.96 | 142.96 | 140.88 | 141.16 | 394,149 | -1.62(-1.14%) |
Jun 21, 2023 | 140.94 | 144.48 | 140.76 | 142.78 | 746,140 | +0.81(+0.57%) |
Jun 20, 2023 | 145.07 | 145.65 | 141.79 | 141.97 | 1,027,447 | -4.26(-2.91%) |
Jun 16, 2023 | 146.23 | 146.87 | 144.93 | 146.22 | 1,545,813 | +0.64(+0.44%) |