Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 138.41 | 138.41 | 136.81 | 138.13 | 423,118 | +0.34(+0.24%) |
Aug 30, 2023 | 138.19 | 139.09 | 137.47 | 137.79 | 230,212 | -0.40(-0.29%) |
Aug 29, 2023 | 137.51 | 138.28 | 134.98 | 138.19 | 245,684 | +0.92(+0.67%) |
Aug 28, 2023 | 137.76 | 138.55 | 135.90 | 137.27 | 391,783 | -0.27(-0.19%) |
Aug 25, 2023 | 138.94 | 139.55 | 137.06 | 137.53 | 228,541 | -0.94(-0.68%) |
Aug 24, 2023 | 137.10 | 138.98 | 137.01 | 138.47 | 234,417 | +1.19(+0.87%) |
Aug 23, 2023 | 137.49 | 138.50 | 136.69 | 137.28 | 378,827 | +0.22(+0.16%) |
Aug 22, 2023 | 139.30 | 140.16 | 136.36 | 137.06 | 223,959 | -2.55(-1.82%) |
Aug 21, 2023 | 138.91 | 140.79 | 138.91 | 139.61 | 414,690 | +0.81(+0.58%) |
Aug 18, 2023 | 139.39 | 140.54 | 138.68 | 138.80 | 275,511 | -1.26(-0.90%) |
Aug 17, 2023 | 140.27 | 140.74 | 139.77 | 140.06 | 318,496 | +0.22(+0.16%) |
Aug 16, 2023 | 138.71 | 140.31 | 138.44 | 139.85 | 207,850 | +0.80(+0.57%) |
Aug 15, 2023 | 139.94 | 140.01 | 138.36 | 139.05 | 188,774 | -2.25(-1.59%) |
Aug 14, 2023 | 141.07 | 141.98 | 139.94 | 141.30 | 301,404 | +0.09(+0.06%) |
Aug 11, 2023 | 138.96 | 141.31 | 138.96 | 141.21 | 172,618 | +2.03(+1.46%) |
Aug 10, 2023 | 139.35 | 140.41 | 138.13 | 139.18 | 242,299 | +0.31(+0.22%) |
Aug 09, 2023 | 140.71 | 140.83 | 138.61 | 138.87 | 301,264 | -2.28(-1.61%) |
Aug 08, 2023 | 139.15 | 141.37 | 138.50 | 141.15 | 276,817 | +0.98(+0.70%) |
Aug 07, 2023 | 140.53 | 142.15 | 139.89 | 140.17 | 265,149 | +0.32(+0.23%) |
Aug 04, 2023 | 140.65 | 143.21 | 139.43 | 139.86 | 317,845 | +0.09(+0.06%) |
Aug 03, 2023 | 140.54 | 141.35 | 137.33 | 139.77 | 576,772 | -1.06(-0.75%) |
Aug 02, 2023 | 138.10 | 142.25 | 133.16 | 140.82 | 963,522 | +7.62(+5.72%) |
Aug 01, 2023 | 132.51 | 133.62 | 131.53 | 133.21 | 467,218 | +0.52(+0.39%) |
Jul 31, 2023 | 132.15 | 133.34 | 131.32 | 132.69 | 329,201 | +1.22(+0.93%) |
Jul 28, 2023 | 135.01 | 136.38 | 131.03 | 131.46 | 548,193 | -1.45(-1.09%) |
Jul 27, 2023 | 131.09 | 133.22 | 130.83 | 132.91 | 460,868 | +2.14(+1.64%) |
Jul 26, 2023 | 128.09 | 130.82 | 128.09 | 130.77 | 214,825 | +2.91(+2.28%) |
Jul 25, 2023 | 128.45 | 129.32 | 127.78 | 127.86 | 242,939 | -0.88(-0.68%) |
Jul 24, 2023 | 128.01 | 129.50 | 127.36 | 128.74 | 263,481 | +0.96(+0.75%) |
Jul 21, 2023 | 128.22 | 128.24 | 126.68 | 127.78 | 314,082 | +0.07(+0.05%) |
Jul 20, 2023 | 127.12 | 127.81 | 125.49 | 127.71 | 374,977 | +1.44(+1.14%) |
Jul 19, 2023 | 124.51 | 126.99 | 124.18 | 126.27 | 274,865 | +1.51(+1.21%) |
Jul 18, 2023 | 122.87 | 125.52 | 122.62 | 124.76 | 343,094 | +1.80(+1.47%) |
Jul 17, 2023 | 123.11 | 124.58 | 122.53 | 122.96 | 398,334 | -1.29(-1.04%) |
Jul 14, 2023 | 125.96 | 125.96 | 123.16 | 124.25 | 273,137 | -1.62(-1.29%) |
Jul 13, 2023 | 124.54 | 126.60 | 124.27 | 125.87 | 344,753 | +0.56(+0.45%) |
Jul 12, 2023 | 125.97 | 126.58 | 125.04 | 125.31 | 393,104 | +0.49(+0.39%) |
Jul 11, 2023 | 124.40 | 125.22 | 123.94 | 124.81 | 219,478 | +0.48(+0.39%) |
Jul 10, 2023 | 123.63 | 125.46 | 123.63 | 124.33 | 301,225 | +0.18(+0.14%) |
Jul 07, 2023 | 122.58 | 125.85 | 122.58 | 124.15 | 535,919 | +1.17(+0.95%) |
Jul 06, 2023 | 121.61 | 123.09 | 120.76 | 122.98 | 328,640 | +0.44(+0.36%) |
Jul 05, 2023 | 123.18 | 123.59 | 121.28 | 122.53 | 446,891 | -1.60(-1.29%) |
Jul 03, 2023 | 123.35 | 125.54 | 122.89 | 124.13 | 139,522 | +0.12(+0.10%) |
Jun 30, 2023 | 123.44 | 125.16 | 123.04 | 124.01 | 355,776 | +1.18(+0.96%) |
Jun 29, 2023 | 122.50 | 123.76 | 122.16 | 122.83 | 384,620 | +0.36(+0.30%) |
Jun 28, 2023 | 122.80 | 122.80 | 119.86 | 122.47 | 516,890 | -0.82(-0.66%) |
Jun 27, 2023 | 125.08 | 125.44 | 123.19 | 123.28 | 412,704 | -1.36(-1.09%) |
Jun 26, 2023 | 122.50 | 125.01 | 121.28 | 124.64 | 613,504 | +2.52(+2.06%) |
Jun 23, 2023 | 126.75 | 127.70 | 121.49 | 122.13 | 773,893 | -7.37(-5.69%) |
Jun 22, 2023 | 129.60 | 129.72 | 128.49 | 129.50 | 484,079 | -0.06(-0.05%) |
Jun 21, 2023 | 127.03 | 130.10 | 126.59 | 129.56 | 354,648 | +1.90(+1.49%) |
Jun 20, 2023 | 129.51 | 129.79 | 127.53 | 127.65 | 403,387 | -2.00(-1.54%) |
Jun 16, 2023 | 127.59 | 129.83 | 127.58 | 129.66 | 1,263,854 | +2.65(+2.09%) |