Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 163.88 | 164.62 | 158.49 | 158.68 | 2,047,155 | -4.56(-2.80%) |
Aug 30, 2023 | 163.19 | 166.13 | 163.14 | 163.24 | 1,023,369 | +0.25(+0.15%) |
Aug 29, 2023 | 161.63 | 163.06 | 160.04 | 163.00 | 802,687 | +2.04(+1.27%) |
Aug 28, 2023 | 161.25 | 163.29 | 159.80 | 160.96 | 1,320,804 | +0.89(+0.56%) |
Aug 25, 2023 | 159.40 | 161.44 | 159.17 | 160.06 | 1,069,906 | +1.23(+0.78%) |
Aug 24, 2023 | 161.39 | 161.63 | 157.97 | 158.83 | 1,687,269 | -2.25(-1.39%) |
Aug 23, 2023 | 162.46 | 163.28 | 160.96 | 161.08 | 1,646,598 | -0.58(-0.36%) |
Aug 22, 2023 | 164.72 | 164.92 | 161.50 | 161.65 | 1,666,527 | -3.29(-2.00%) |
Aug 21, 2023 | 165.63 | 167.73 | 164.04 | 164.94 | 1,885,235 | +0.22(+0.13%) |
Aug 18, 2023 | 165.35 | 166.71 | 163.33 | 164.72 | 1,878,915 | +0.86(+0.53%) |
Aug 17, 2023 | 171.12 | 172.17 | 161.55 | 163.86 | 2,890,175 | -8.86(-5.13%) |
Aug 16, 2023 | 180.77 | 182.12 | 172.24 | 172.72 | 1,755,895 | -9.11(-5.01%) |
Aug 15, 2023 | 180.09 | 182.49 | 179.30 | 181.83 | 1,187,568 | +2.48(+1.38%) |
Aug 14, 2023 | 178.51 | 180.08 | 177.19 | 179.35 | 1,227,986 | +1.37(+0.77%) |
Aug 11, 2023 | 176.62 | 178.47 | 176.12 | 177.98 | 1,130,059 | +2.32(+1.32%) |
Aug 10, 2023 | 176.99 | 179.82 | 175.56 | 175.66 | 2,100,565 | +0.21(+0.12%) |
Aug 09, 2023 | 177.68 | 179.99 | 174.81 | 175.45 | 1,573,807 | -2.33(-1.31%) |
Aug 08, 2023 | 183.01 | 183.46 | 174.68 | 177.78 | 2,682,708 | -7.34(-3.96%) |
Aug 07, 2023 | 188.68 | 190.40 | 183.19 | 185.12 | 3,022,753 | +7.36(+4.14%) |
Aug 04, 2023 | 196.85 | 197.95 | 176.68 | 177.76 | 2,919,250 | -40.36(-18.50%) |
Aug 03, 2023 | 218.76 | 219.98 | 217.93 | 218.12 | 717,837 | -2.18(-0.99%) |
Aug 02, 2023 | 222.22 | 223.62 | 219.62 | 220.31 | 623,972 | -3.17(-1.42%) |
Aug 01, 2023 | 222.26 | 228.06 | 222.26 | 223.48 | 751,981 | +2.98(+1.35%) |
Jul 31, 2023 | 222.37 | 225.43 | 219.59 | 220.50 | 921,213 | -0.81(-0.37%) |
Jul 28, 2023 | 221.06 | 222.02 | 219.47 | 221.32 | 544,529 | +1.66(+0.75%) |
Jul 27, 2023 | 222.88 | 224.54 | 219.55 | 219.66 | 840,483 | -0.13(-0.06%) |
Jul 26, 2023 | 219.16 | 220.77 | 218.68 | 219.79 | 617,794 | +1.63(+0.75%) |
Jul 25, 2023 | 216.34 | 219.89 | 216.07 | 218.16 | 680,224 | +1.81(+0.84%) |
Jul 24, 2023 | 218.14 | 218.38 | 215.52 | 216.35 | 846,388 | -1.76(-0.81%) |
Jul 21, 2023 | 217.42 | 218.40 | 215.69 | 218.11 | 608,642 | +0.64(+0.30%) |
Jul 20, 2023 | 217.23 | 218.59 | 216.72 | 217.47 | 489,375 | +1.23(+0.57%) |
Jul 19, 2023 | 219.54 | 220.87 | 215.85 | 216.24 | 504,302 | -3.04(-1.39%) |
Jul 18, 2023 | 218.23 | 220.57 | 217.28 | 219.28 | 431,081 | +0.35(+0.16%) |
Jul 17, 2023 | 220.37 | 220.80 | 218.32 | 218.94 | 438,040 | -1.57(-0.71%) |
Jul 14, 2023 | 217.14 | 221.96 | 217.14 | 220.50 | 622,839 | +3.63(+1.67%) |
Jul 13, 2023 | 217.97 | 219.24 | 215.66 | 216.87 | 575,976 | +1.79(+0.83%) |
Jul 12, 2023 | 216.86 | 217.18 | 214.45 | 215.08 | 495,406 | -0.03(-0.01%) |
Jul 11, 2023 | 214.82 | 216.30 | 214.06 | 215.11 | 506,459 | +0.30(+0.14%) |
Jul 10, 2023 | 214.55 | 215.83 | 213.75 | 214.81 | 388,937 | +0.80(+0.38%) |
Jul 07, 2023 | 212.87 | 215.49 | 212.50 | 214.01 | 592,587 | +0.79(+0.37%) |
Jul 06, 2023 | 213.16 | 214.49 | 212.16 | 213.21 | 656,960 | -1.43(-0.67%) |
Jul 05, 2023 | 212.30 | 216.28 | 211.73 | 214.64 | 825,044 | +1.78(+0.83%) |
Jul 03, 2023 | 215.41 | 216.40 | 211.83 | 212.87 | 491,413 | -3.82(-1.76%) |
Jun 30, 2023 | 216.38 | 219.15 | 216.15 | 216.69 | 868,525 | +2.25(+1.05%) |
Jun 29, 2023 | 212.52 | 215.53 | 212.34 | 214.43 | 776,957 | +1.54(+0.72%) |
Jun 28, 2023 | 212.32 | 213.16 | 210.93 | 212.90 | 620,137 | +0.57(+0.27%) |
Jun 27, 2023 | 213.63 | 213.63 | 210.84 | 212.32 | 557,015 | -0.39(-0.18%) |
Jun 26, 2023 | 213.59 | 213.59 | 209.67 | 212.71 | 440,087 | -0.77(-0.36%) |
Jun 23, 2023 | 214.42 | 215.08 | 213.40 | 213.48 | 926,086 | -1.24(-0.58%) |
Jun 22, 2023 | 216.13 | 216.13 | 214.49 | 214.72 | 528,850 | -0.23(-0.11%) |
Jun 21, 2023 | 214.19 | 215.87 | 213.83 | 214.95 | 850,773 | -0.06(-0.03%) |
Jun 20, 2023 | 216.23 | 216.68 | 213.29 | 215.01 | 585,425 | -2.21(-1.02%) |
Jun 16, 2023 | 218.75 | 220.73 | 215.97 | 217.22 | 740,942 | +0.06(+0.03%) |