Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 147.04 | 148.74 | 145.10 | 147.16 | 423,242 | -0.08(-0.05%) |
Aug 30, 2023 | 144.24 | 148.92 | 143.74 | 147.24 | 599,316 | +2.61(+1.80%) |
Aug 29, 2023 | 133.21 | 145.25 | 133.21 | 144.63 | 666,251 | +10.15(+7.55%) |
Aug 28, 2023 | 135.01 | 138.61 | 133.87 | 134.48 | 430,381 | -0.59(-0.44%) |
Aug 25, 2023 | 131.09 | 135.33 | 131.09 | 135.07 | 270,641 | +3.77(+2.87%) |
Aug 24, 2023 | 137.45 | 137.46 | 130.90 | 131.30 | 276,491 | -4.59(-3.38%) |
Aug 23, 2023 | 130.55 | 136.71 | 129.41 | 135.89 | 458,765 | +5.90(+4.54%) |
Aug 22, 2023 | 128.80 | 130.65 | 126.14 | 129.99 | 325,263 | +3.10(+2.44%) |
Aug 21, 2023 | 124.62 | 128.35 | 124.01 | 126.89 | 413,280 | +2.99(+2.41%) |
Aug 18, 2023 | 123.49 | 126.89 | 121.89 | 123.90 | 573,180 | -2.71(-2.14%) |
Aug 17, 2023 | 130.71 | 130.99 | 125.48 | 126.61 | 426,822 | -3.63(-2.79%) |
Aug 16, 2023 | 130.45 | 131.33 | 129.00 | 130.24 | 315,020 | -0.35(-0.27%) |
Aug 15, 2023 | 135.76 | 137.10 | 130.43 | 130.59 | 565,695 | -6.86(-4.99%) |
Aug 14, 2023 | 137.36 | 138.98 | 136.00 | 137.45 | 370,932 | -1.36(-0.98%) |
Aug 11, 2023 | 138.25 | 140.93 | 137.44 | 138.81 | 334,383 | -2.17(-1.54%) |
Aug 10, 2023 | 146.50 | 147.24 | 139.00 | 140.98 | 526,982 | -3.93(-2.71%) |
Aug 09, 2023 | 144.23 | 153.42 | 141.51 | 144.91 | 1,273,123 | +8.91(+6.55%) |
Aug 08, 2023 | 139.10 | 139.25 | 130.43 | 136.00 | 1,148,230 | -4.14(-2.95%) |
Aug 07, 2023 | 137.50 | 140.93 | 135.28 | 140.14 | 624,588 | +2.78(+2.02%) |
Aug 04, 2023 | 141.47 | 143.08 | 137.01 | 137.36 | 625,541 | -3.88(-2.75%) |
Aug 03, 2023 | 142.00 | 145.00 | 140.31 | 141.24 | 344,490 | -2.91(-2.02%) |
Aug 02, 2023 | 149.16 | 150.12 | 139.76 | 144.15 | 561,425 | -8.13(-5.34%) |
Aug 01, 2023 | 153.39 | 153.71 | 149.33 | 152.28 | 246,542 | -2.91(-1.88%) |
Jul 31, 2023 | 151.93 | 156.19 | 151.93 | 155.19 | 381,461 | +4.23(+2.80%) |
Jul 28, 2023 | 148.90 | 152.65 | 148.88 | 150.96 | 376,053 | +5.43(+3.73%) |
Jul 27, 2023 | 151.13 | 155.99 | 144.95 | 145.53 | 934,423 | -2.68(-1.81%) |
Jul 26, 2023 | 147.52 | 150.42 | 146.37 | 148.21 | 248,832 | -0.32(-0.22%) |
Jul 25, 2023 | 147.23 | 150.40 | 147.01 | 148.53 | 189,523 | +0.85(+0.58%) |
Jul 24, 2023 | 149.00 | 151.13 | 144.63 | 147.68 | 413,831 | -1.82(-1.22%) |
Jul 21, 2023 | 148.34 | 151.40 | 144.91 | 149.50 | 634,588 | +3.41(+2.33%) |
Jul 20, 2023 | 157.49 | 159.72 | 144.35 | 146.09 | 648,881 | -14.35(-8.94%) |
Jul 19, 2023 | 160.40 | 162.20 | 154.87 | 160.44 | 587,074 | +1.79(+1.13%) |
Jul 18, 2023 | 158.50 | 159.86 | 154.00 | 158.65 | 514,648 | +0.17(+0.11%) |
Jul 17, 2023 | 150.00 | 159.04 | 148.88 | 158.48 | 389,848 | +8.97(+6.00%) |
Jul 14, 2023 | 154.62 | 154.62 | 147.74 | 149.51 | 615,133 | -4.38(-2.85%) |
Jul 13, 2023 | 156.08 | 157.00 | 152.13 | 153.89 | 470,575 | -0.30(-0.19%) |
Jul 12, 2023 | 151.78 | 161.09 | 151.78 | 154.19 | 1,010,059 | +4.69(+3.14%) |
Jul 11, 2023 | 139.10 | 149.90 | 139.04 | 149.50 | 653,748 | +10.59(+7.62%) |
Jul 10, 2023 | 134.33 | 140.52 | 133.32 | 138.91 | 409,608 | +3.66(+2.71%) |
Jul 07, 2023 | 134.50 | 138.25 | 134.50 | 135.25 | 271,383 | +1.67(+1.25%) |
Jul 06, 2023 | 140.21 | 140.21 | 132.44 | 133.58 | 565,465 | -7.71(-5.46%) |
Jul 05, 2023 | 142.05 | 142.05 | 138.09 | 141.29 | 375,727 | -1.07(-0.75%) |
Jul 03, 2023 | 142.70 | 143.47 | 140.13 | 142.36 | 302,214 | -0.58(-0.41%) |
Jun 30, 2023 | 140.12 | 146.44 | 139.97 | 142.94 | 492,498 | +4.36(+3.15%) |
Jun 29, 2023 | 143.39 | 145.20 | 136.94 | 138.58 | 442,877 | -4.76(-3.32%) |
Jun 28, 2023 | 140.00 | 146.03 | 139.36 | 143.34 | 422,706 | +2.81(+2.00%) |
Jun 27, 2023 | 138.37 | 141.97 | 136.90 | 140.53 | 341,018 | +4.27(+3.13%) |
Jun 26, 2023 | 138.23 | 142.74 | 136.08 | 136.26 | 393,422 | -3.77(-2.69%) |
Jun 23, 2023 | 140.59 | 142.19 | 137.85 | 140.03 | 1,278,646 | -2.97(-2.08%) |
Jun 22, 2023 | 141.17 | 144.00 | 139.27 | 143.00 | 515,636 | +0.70(+0.49%) |
Jun 21, 2023 | 148.52 | 149.76 | 140.06 | 142.30 | 728,843 | -7.90(-5.26%) |
Jun 20, 2023 | 152.79 | 156.30 | 149.14 | 150.20 | 548,291 | -2.59(-1.70%) |
Jun 16, 2023 | 157.90 | 158.57 | 150.70 | 152.79 | 741,256 | -4.64(-2.95%) |