Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 129.77 | 130.05 | 126.39 | 127.88 | 4,219,705 | -1.52(-1.18%) |
Aug 30, 2023 | 129.72 | 129.84 | 127.75 | 129.41 | 3,217,225 | +0.06(+0.05%) |
Aug 29, 2023 | 129.78 | 130.19 | 127.32 | 129.35 | 3,089,476 | -0.21(-0.16%) |
Aug 28, 2023 | 131.08 | 131.08 | 128.48 | 129.56 | 2,722,379 | -1.50(-1.14%) |
Aug 25, 2023 | 128.52 | 133.67 | 127.08 | 131.05 | 5,248,752 | +3.60(+2.83%) |
Aug 24, 2023 | 126.72 | 128.25 | 125.71 | 127.45 | 2,808,305 | +0.09(+0.07%) |
Aug 23, 2023 | 127.49 | 128.29 | 124.17 | 127.36 | 4,112,470 | -1.50(-1.16%) |
Aug 22, 2023 | 129.36 | 130.26 | 128.53 | 128.86 | 2,604,255 | -0.27(-0.21%) |
Aug 21, 2023 | 132.00 | 132.46 | 127.33 | 129.12 | 3,792,888 | -2.38(-1.81%) |
Aug 18, 2023 | 128.67 | 132.07 | 128.61 | 131.50 | 3,059,609 | +1.53(+1.18%) |
Aug 17, 2023 | 130.79 | 132.52 | 129.89 | 129.97 | 3,363,206 | +1.06(+0.83%) |
Aug 16, 2023 | 129.46 | 131.22 | 128.44 | 128.91 | 3,557,883 | -0.20(-0.15%) |
Aug 15, 2023 | 130.87 | 131.37 | 128.22 | 129.10 | 5,045,986 | -5.28(-3.93%) |
Aug 14, 2023 | 135.64 | 135.99 | 133.10 | 134.38 | 3,464,080 | -2.52(-1.84%) |
Aug 11, 2023 | 133.21 | 137.15 | 133.12 | 136.90 | 3,474,603 | +4.13(+3.11%) |
Aug 10, 2023 | 132.62 | 134.81 | 131.53 | 132.77 | 3,797,612 | +0.90(+0.68%) |
Aug 09, 2023 | 130.34 | 133.55 | 129.32 | 131.87 | 3,958,513 | +2.57(+1.99%) |
Aug 08, 2023 | 125.49 | 129.93 | 124.09 | 129.30 | 4,183,985 | +2.02(+1.59%) |
Aug 07, 2023 | 125.19 | 128.19 | 124.58 | 127.28 | 3,093,680 | +2.36(+1.89%) |
Aug 04, 2023 | 124.89 | 126.39 | 123.81 | 124.92 | 2,708,048 | +1.27(+1.03%) |
Aug 03, 2023 | 123.27 | 124.49 | 120.67 | 123.65 | 3,500,816 | -0.70(-0.56%) |
Aug 02, 2023 | 125.35 | 127.15 | 123.49 | 124.35 | 4,256,683 | -1.42(-1.13%) |
Aug 01, 2023 | 125.53 | 126.81 | 124.41 | 125.77 | 3,433,293 | -0.14(-0.11%) |
Jul 31, 2023 | 127.14 | 128.43 | 125.43 | 125.90 | 4,468,637 | -0.16(-0.12%) |
Jul 28, 2023 | 123.78 | 126.54 | 123.09 | 126.06 | 3,029,639 | +3.52(+2.87%) |
Jul 27, 2023 | 124.53 | 125.39 | 122.00 | 122.54 | 4,528,053 | -0.69(-0.56%) |
Jul 26, 2023 | 120.98 | 124.41 | 120.72 | 123.24 | 3,940,878 | +1.60(+1.32%) |
Jul 25, 2023 | 122.38 | 123.72 | 121.20 | 121.64 | 3,479,357 | -1.14(-0.93%) |
Jul 24, 2023 | 121.11 | 124.91 | 120.63 | 122.78 | 4,502,417 | +2.66(+2.21%) |
Jul 21, 2023 | 118.82 | 120.40 | 117.91 | 120.12 | 3,641,592 | +2.21(+1.87%) |
Jul 20, 2023 | 117.20 | 118.29 | 116.31 | 117.91 | 4,041,336 | +2.65(+2.30%) |
Jul 19, 2023 | 112.97 | 115.41 | 112.81 | 115.27 | 2,863,988 | +2.54(+2.25%) |
Jul 18, 2023 | 111.11 | 114.52 | 111.05 | 112.73 | 2,926,937 | +1.67(+1.50%) |
Jul 17, 2023 | 110.58 | 111.78 | 110.52 | 111.06 | 3,039,540 | +0.22(+0.20%) |
Jul 14, 2023 | 112.35 | 112.69 | 110.04 | 110.83 | 2,392,491 | -1.98(-1.76%) |
Jul 13, 2023 | 112.84 | 114.10 | 111.63 | 112.81 | 3,036,765 | +0.46(+0.41%) |
Jul 12, 2023 | 114.26 | 115.15 | 111.97 | 112.36 | 3,108,173 | -0.89(-0.79%) |
Jul 11, 2023 | 110.57 | 113.27 | 109.96 | 113.25 | 3,771,189 | +3.26(+2.97%) |
Jul 10, 2023 | 111.38 | 112.49 | 109.55 | 109.98 | 4,299,230 | -2.22(-1.98%) |
Jul 07, 2023 | 110.75 | 113.92 | 110.22 | 112.20 | 4,697,451 | +1.39(+1.25%) |
Jul 06, 2023 | 112.90 | 113.28 | 110.00 | 110.81 | 4,277,894 | -3.21(-2.82%) |
Jul 05, 2023 | 115.12 | 115.24 | 113.26 | 114.03 | 2,818,957 | -0.66(-0.58%) |
Jul 03, 2023 | 115.56 | 116.08 | 114.58 | 114.69 | 1,501,112 | +0.13(+0.11%) |
Jun 30, 2023 | 113.80 | 114.91 | 112.42 | 114.56 | 3,046,786 | +0.67(+0.59%) |
Jun 29, 2023 | 113.14 | 114.32 | 112.77 | 113.89 | 2,325,467 | +0.90(+0.80%) |
Jun 28, 2023 | 112.38 | 113.12 | 111.07 | 112.99 | 2,565,709 | +0.33(+0.29%) |
Jun 27, 2023 | 110.57 | 113.36 | 109.43 | 112.66 | 3,830,004 | +2.31(+2.09%) |
Jun 26, 2023 | 108.77 | 111.26 | 108.54 | 110.35 | 3,227,874 | +1.65(+1.52%) |
Jun 23, 2023 | 106.20 | 110.25 | 106.14 | 108.70 | 5,859,226 | +0.89(+0.82%) |
Jun 22, 2023 | 107.61 | 108.64 | 105.75 | 107.81 | 3,196,848 | -1.20(-1.10%) |
Jun 21, 2023 | 107.28 | 110.16 | 106.85 | 109.02 | 3,866,342 | +0.65(+0.60%) |
Jun 20, 2023 | 111.51 | 111.59 | 107.78 | 108.37 | 4,153,970 | -3.18(-2.85%) |
Jun 16, 2023 | 111.87 | 112.21 | 110.65 | 111.55 | 10,176,402 | +0.18(+0.16%) |
Jun 15, 2023 | 109.10 | 111.71 | 109.01 | 111.37 | 3,966,123 | +2.15(+1.97%) |
Jun 14, 2023 | 111.65 | 112.08 | 108.17 | 109.22 | 3,480,796 | -1.22(-1.11%) |
Jun 13, 2023 | 112.31 | 113.96 | 110.40 | 110.44 | 3,798,644 | +0.00(+0.00%) |
Jun 12, 2023 | 108.89 | 111.75 | 108.62 | 110.44 | 4,212,210 | -0.30(-0.27%) |
Jun 09, 2023 | 110.28 | 110.96 | 108.50 | 110.75 | 3,218,778 | +0.93(+0.85%) |
Jun 08, 2023 | 110.45 | 111.70 | 107.87 | 109.82 | 5,281,675 | -1.06(-0.95%) |
Jun 07, 2023 | 107.00 | 111.06 | 105.90 | 110.87 | 5,263,313 | +4.15(+3.89%) |
Jun 06, 2023 | 103.33 | 106.86 | 103.28 | 106.72 | 3,987,983 | +1.84(+1.75%) |
Jun 05, 2023 | 105.86 | 108.01 | 103.34 | 104.89 | 4,697,566 | -1.84(-1.72%) |
Jun 02, 2023 | 105.34 | 107.44 | 104.37 | 106.72 | 4,822,089 | +3.26(+3.15%) |