Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 124.32 | 125.36 | 122.59 | 123.10 | 111,305 | -1.11(-0.89%) |
Aug 30, 2023 | 119.68 | 125.12 | 119.06 | 124.21 | 137,069 | +4.48(+3.74%) |
Aug 29, 2023 | 116.50 | 120.54 | 115.77 | 119.73 | 88,249 | +2.84(+2.43%) |
Aug 28, 2023 | 117.42 | 117.46 | 115.63 | 116.89 | 109,445 | +0.99(+0.85%) |
Aug 25, 2023 | 117.58 | 117.80 | 113.64 | 115.90 | 138,033 | -1.32(-1.13%) |
Aug 24, 2023 | 118.25 | 119.29 | 116.98 | 117.22 | 118,731 | -1.17(-0.99%) |
Aug 23, 2023 | 116.55 | 119.12 | 115.87 | 118.39 | 193,413 | +1.90(+1.63%) |
Aug 22, 2023 | 116.51 | 117.42 | 115.22 | 116.49 | 127,014 | +0.86(+0.74%) |
Aug 21, 2023 | 118.00 | 118.17 | 114.86 | 115.63 | 158,342 | -2.52(-2.13%) |
Aug 18, 2023 | 117.34 | 120.14 | 117.28 | 118.15 | 205,149 | -1.35(-1.13%) |
Aug 17, 2023 | 128.50 | 129.53 | 119.40 | 119.50 | 260,765 | -8.88(-6.92%) |
Aug 16, 2023 | 133.79 | 134.54 | 128.24 | 128.38 | 225,807 | -6.20(-4.61%) |
Aug 15, 2023 | 134.07 | 135.74 | 132.81 | 134.58 | 105,307 | +0.30(+0.22%) |
Aug 14, 2023 | 132.11 | 134.30 | 131.14 | 134.28 | 102,961 | +1.22(+0.92%) |
Aug 11, 2023 | 131.90 | 134.57 | 131.90 | 133.06 | 104,310 | +0.17(+0.13%) |
Aug 10, 2023 | 137.02 | 138.80 | 132.50 | 132.89 | 112,075 | -3.05(-2.24%) |
Aug 09, 2023 | 136.18 | 137.21 | 133.78 | 135.94 | 99,244 | -0.81(-0.59%) |
Aug 08, 2023 | 136.25 | 137.90 | 134.34 | 136.75 | 101,968 | -0.92(-0.67%) |
Aug 07, 2023 | 134.70 | 139.03 | 134.34 | 137.67 | 188,027 | +2.98(+2.21%) |
Aug 04, 2023 | 130.47 | 135.60 | 130.04 | 134.69 | 147,125 | +4.36(+3.35%) |
Aug 03, 2023 | 138.36 | 138.58 | 125.69 | 130.33 | 409,363 | -9.27(-6.64%) |
Aug 02, 2023 | 138.01 | 139.74 | 132.52 | 139.60 | 226,680 | +1.88(+1.37%) |
Aug 01, 2023 | 136.46 | 140.28 | 133.51 | 137.72 | 278,621 | -1.03(-0.74%) |
Jul 31, 2023 | 137.47 | 138.89 | 134.49 | 138.75 | 250,981 | +1.87(+1.37%) |
Jul 28, 2023 | 133.24 | 137.40 | 133.24 | 136.88 | 158,415 | +4.87(+3.69%) |
Jul 27, 2023 | 135.40 | 136.21 | 131.84 | 132.01 | 132,680 | -2.01(-1.50%) |
Jul 26, 2023 | 135.99 | 137.61 | 133.19 | 134.02 | 182,489 | -2.73(-2.00%) |
Jul 25, 2023 | 135.43 | 138.22 | 135.43 | 136.75 | 135,863 | +0.52(+0.38%) |
Jul 24, 2023 | 134.65 | 136.40 | 133.38 | 136.23 | 117,907 | +1.10(+0.81%) |
Jul 21, 2023 | 137.83 | 137.83 | 134.19 | 135.13 | 155,535 | -1.48(-1.08%) |
Jul 20, 2023 | 141.91 | 141.91 | 134.20 | 136.61 | 238,068 | -4.18(-2.97%) |
Jul 19, 2023 | 139.00 | 141.51 | 135.59 | 140.79 | 260,814 | +1.68(+1.21%) |
Jul 18, 2023 | 139.50 | 141.17 | 138.50 | 139.11 | 100,496 | +0.18(+0.13%) |
Jul 17, 2023 | 137.10 | 139.36 | 136.49 | 138.93 | 132,971 | +1.15(+0.83%) |
Jul 14, 2023 | 135.41 | 137.86 | 134.31 | 137.78 | 162,524 | +3.11(+2.31%) |
Jul 13, 2023 | 134.78 | 136.22 | 133.52 | 134.67 | 220,034 | +0.88(+0.66%) |
Jul 12, 2023 | 131.18 | 134.26 | 129.84 | 133.79 | 176,616 | +5.36(+4.17%) |
Jul 11, 2023 | 129.90 | 131.66 | 128.17 | 128.43 | 343,981 | -1.28(-0.99%) |
Jul 10, 2023 | 124.18 | 129.73 | 124.18 | 129.71 | 269,355 | +6.29(+5.10%) |
Jul 07, 2023 | 121.52 | 124.25 | 121.52 | 123.42 | 140,736 | +2.05(+1.69%) |
Jul 06, 2023 | 126.00 | 126.00 | 120.40 | 121.37 | 241,278 | -7.16(-5.57%) |
Jul 05, 2023 | 132.13 | 132.22 | 128.00 | 128.53 | 176,932 | -3.74(-2.83%) |
Jul 03, 2023 | 134.91 | 135.49 | 130.39 | 132.27 | 74,569 | -2.62(-1.94%) |
Jun 30, 2023 | 132.70 | 135.41 | 131.69 | 134.89 | 185,382 | +3.33(+2.53%) |
Jun 29, 2023 | 131.75 | 131.89 | 129.58 | 131.56 | 178,380 | -0.18(-0.14%) |
Jun 28, 2023 | 132.25 | 133.50 | 131.06 | 131.74 | 122,030 | -0.97(-0.73%) |
Jun 27, 2023 | 128.71 | 135.00 | 128.71 | 132.71 | 194,313 | +4.47(+3.49%) |
Jun 26, 2023 | 128.83 | 131.41 | 127.06 | 128.24 | 199,724 | -0.54(-0.42%) |
Jun 23, 2023 | 127.76 | 129.80 | 126.83 | 128.78 | 250,633 | -0.80(-0.62%) |
Jun 22, 2023 | 129.06 | 130.39 | 128.24 | 129.58 | 184,416 | -0.83(-0.64%) |
Jun 21, 2023 | 130.51 | 131.90 | 129.33 | 130.41 | 237,621 | -0.61(-0.47%) |
Jun 20, 2023 | 129.74 | 132.88 | 129.41 | 131.02 | 205,373 | +0.45(+0.34%) |
Jun 16, 2023 | 132.37 | 132.53 | 129.38 | 130.57 | 320,123 | -1.36(-1.03%) |
Jun 15, 2023 | 129.42 | 132.16 | 128.69 | 131.93 | 185,190 | +2.87(+2.22%) |
Jun 14, 2023 | 134.50 | 134.50 | 128.03 | 129.06 | 357,642 | -3.84(-2.89%) |
Jun 13, 2023 | 132.04 | 134.53 | 131.60 | 132.90 | 144,347 | +0.70(+0.53%) |
Jun 12, 2023 | 128.63 | 132.73 | 127.69 | 132.20 | 150,751 | +3.42(+2.66%) |
Jun 09, 2023 | 129.00 | 130.74 | 127.56 | 128.78 | 174,103 | -0.44(-0.34%) |
Jun 08, 2023 | 129.97 | 132.11 | 128.90 | 129.22 | 190,387 | -1.06(-0.81%) |
Jun 07, 2023 | 128.57 | 132.37 | 127.39 | 130.28 | 290,988 | +2.27(+1.77%) |
Jun 06, 2023 | 118.65 | 128.08 | 118.08 | 128.01 | 199,130 | +8.75(+7.34%) |
Jun 05, 2023 | 119.80 | 119.97 | 116.50 | 119.26 | 118,278 | -2.31(-1.90%) |
Jun 02, 2023 | 115.83 | 121.69 | 115.49 | 121.57 | 237,043 | +6.73(+5.86%) |