Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 178.13 | 182.05 | 177.15 | 180.58 | 297,960 | +2.15(+1.20%) |
Aug 30, 2023 | 177.00 | 179.93 | 175.73 | 178.43 | 353,335 | +1.54(+0.87%) |
Aug 29, 2023 | 170.22 | 177.71 | 169.82 | 176.89 | 434,549 | +6.41(+3.76%) |
Aug 28, 2023 | 168.20 | 171.00 | 167.70 | 170.48 | 226,515 | +4.47(+2.69%) |
Aug 25, 2023 | 167.29 | 168.01 | 162.74 | 166.01 | 215,534 | +1.09(+0.66%) |
Aug 24, 2023 | 167.40 | 169.02 | 164.84 | 164.92 | 195,928 | -4.34(-2.56%) |
Aug 23, 2023 | 166.22 | 170.87 | 163.75 | 169.26 | 261,654 | +4.50(+2.73%) |
Aug 22, 2023 | 166.86 | 167.25 | 161.82 | 164.76 | 239,702 | -0.21(-0.13%) |
Aug 21, 2023 | 162.37 | 166.34 | 161.93 | 164.97 | 242,475 | +2.78(+1.71%) |
Aug 18, 2023 | 160.06 | 165.69 | 160.02 | 162.19 | 301,152 | +0.19(+0.12%) |
Aug 17, 2023 | 163.90 | 167.49 | 161.70 | 162.00 | 305,553 | -1.81(-1.10%) |
Aug 16, 2023 | 161.08 | 167.64 | 160.37 | 163.81 | 378,547 | +0.41(+0.25%) |
Aug 15, 2023 | 167.78 | 168.32 | 162.70 | 163.40 | 299,932 | -6.13(-3.62%) |
Aug 14, 2023 | 168.03 | 170.17 | 166.57 | 169.53 | 207,052 | +1.11(+0.66%) |
Aug 11, 2023 | 164.91 | 169.22 | 163.52 | 168.42 | 222,003 | +2.80(+1.69%) |
Aug 10, 2023 | 165.69 | 171.02 | 164.50 | 165.62 | 267,946 | -1.62(-0.97%) |
Aug 09, 2023 | 170.66 | 174.22 | 167.02 | 167.24 | 543,742 | +1.48(+0.89%) |
Aug 08, 2023 | 159.38 | 165.82 | 159.11 | 165.76 | 518,977 | +1.98(+1.21%) |
Aug 07, 2023 | 168.05 | 170.17 | 161.63 | 163.78 | 1,646,547 | -3.42(-2.05%) |
Aug 04, 2023 | 171.61 | 172.53 | 167.01 | 167.20 | 402,736 | -2.93(-1.72%) |
Aug 03, 2023 | 170.71 | 171.57 | 166.65 | 170.13 | 331,719 | -0.93(-0.54%) |
Aug 02, 2023 | 173.95 | 176.10 | 169.73 | 171.06 | 552,247 | -7.92(-4.43%) |
Aug 01, 2023 | 179.88 | 181.15 | 175.98 | 178.98 | 609,470 | -3.18(-1.75%) |
Jul 31, 2023 | 172.89 | 182.74 | 172.63 | 182.16 | 975,179 | +10.90(+6.36%) |
Jul 28, 2023 | 171.26 | 176.02 | 166.53 | 171.26 | 1,328,937 | +12.69(+8.00%) |
Jul 27, 2023 | 162.00 | 162.19 | 157.20 | 158.57 | 615,175 | -2.66(-1.65%) |
Jul 26, 2023 | 161.44 | 163.82 | 160.38 | 161.23 | 411,379 | -1.70(-1.04%) |
Jul 25, 2023 | 162.52 | 165.00 | 161.00 | 162.93 | 430,495 | -0.69(-0.42%) |
Jul 24, 2023 | 166.78 | 169.33 | 162.90 | 163.62 | 289,616 | -1.93(-1.17%) |
Jul 21, 2023 | 169.40 | 169.40 | 163.95 | 165.55 | 356,411 | -1.65(-0.99%) |
Jul 20, 2023 | 173.01 | 173.01 | 165.39 | 167.20 | 529,630 | -4.77(-2.77%) |
Jul 19, 2023 | 170.74 | 173.62 | 169.30 | 171.97 | 455,486 | +1.21(+0.71%) |
Jul 18, 2023 | 167.72 | 171.58 | 166.40 | 170.76 | 402,329 | +3.05(+1.82%) |
Jul 17, 2023 | 162.12 | 167.97 | 159.08 | 167.71 | 517,016 | +6.99(+4.35%) |
Jul 14, 2023 | 165.02 | 165.02 | 159.56 | 160.72 | 945,292 | -3.78(-2.30%) |
Jul 13, 2023 | 161.99 | 165.00 | 161.50 | 164.50 | 434,480 | +3.18(+1.97%) |
Jul 12, 2023 | 160.80 | 164.12 | 160.65 | 161.32 | 425,443 | +0.13(+0.08%) |
Jul 11, 2023 | 163.49 | 164.77 | 159.76 | 161.19 | 397,508 | -1.18(-0.73%) |
Jul 10, 2023 | 154.80 | 162.97 | 154.80 | 162.37 | 501,197 | +6.94(+4.47%) |
Jul 07, 2023 | 150.39 | 158.97 | 149.34 | 155.43 | 512,245 | +5.12(+3.41%) |
Jul 06, 2023 | 152.87 | 153.02 | 146.74 | 150.31 | 472,279 | -5.60(-3.59%) |
Jul 05, 2023 | 154.98 | 157.55 | 152.49 | 155.91 | 419,145 | -1.19(-0.76%) |
Jul 03, 2023 | 160.20 | 161.27 | 157.10 | 157.10 | 145,446 | -2.69(-1.68%) |
Jun 30, 2023 | 159.50 | 162.32 | 157.18 | 159.79 | 462,220 | +2.41(+1.53%) |
Jun 29, 2023 | 155.15 | 159.15 | 153.74 | 157.38 | 416,232 | +2.77(+1.79%) |
Jun 28, 2023 | 152.82 | 155.50 | 151.51 | 154.61 | 436,140 | +1.28(+0.83%) |
Jun 27, 2023 | 153.35 | 154.66 | 150.65 | 153.33 | 480,157 | +0.45(+0.29%) |
Jun 26, 2023 | 149.34 | 155.14 | 148.76 | 152.88 | 575,511 | +3.54(+2.37%) |
Jun 23, 2023 | 147.28 | 149.96 | 147.01 | 149.34 | 1,274,400 | -2.46(-1.62%) |
Jun 22, 2023 | 153.54 | 154.56 | 148.98 | 151.80 | 580,472 | -3.43(-2.21%) |
Jun 21, 2023 | 149.06 | 156.25 | 146.50 | 155.23 | 914,999 | +4.41(+2.92%) |
Jun 20, 2023 | 142.99 | 151.10 | 141.46 | 150.82 | 1,181,575 | +7.23(+5.04%) |
Jun 16, 2023 | 148.27 | 148.27 | 141.77 | 143.59 | 754,095 | -3.46(-2.35%) |