Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 180.37 | 180.49 | 179.94 | 180.02 | 4,795,382 | -0.30(-0.17%) |
Aug 30, 2023 | 180.58 | 180.88 | 180.29 | 180.32 | 6,580,277 | +0.45(+0.25%) |
Aug 29, 2023 | 178.03 | 179.88 | 177.90 | 179.87 | 7,576,137 | +1.74(+0.98%) |
Aug 28, 2023 | 177.65 | 178.73 | 177.51 | 178.13 | 4,740,382 | +0.51(+0.29%) |
Aug 25, 2023 | 177.58 | 178.38 | 176.63 | 177.62 | 6,132,932 | -0.23(-0.13%) |
Aug 24, 2023 | 177.66 | 178.49 | 177.41 | 177.85 | 5,525,927 | -0.04(-0.02%) |
Aug 23, 2023 | 177.32 | 178.22 | 177.07 | 177.89 | 7,950,295 | +1.79(+1.02%) |
Aug 22, 2023 | 175.83 | 176.25 | 175.31 | 176.10 | 5,892,465 | +0.29(+0.16%) |
Aug 21, 2023 | 175.90 | 175.94 | 174.96 | 175.81 | 4,206,472 | +0.48(+0.27%) |
Aug 18, 2023 | 175.83 | 176.06 | 175.10 | 175.33 | 6,253,039 | +0.03(+0.02%) |
Aug 17, 2023 | 176.53 | 176.56 | 174.93 | 175.30 | 7,931,076 | -0.27(-0.15%) |
Aug 16, 2023 | 176.62 | 176.94 | 175.56 | 175.57 | 6,558,560 | -1.02(-0.58%) |
Aug 15, 2023 | 176.75 | 177.38 | 176.33 | 176.59 | 7,582,235 | -0.47(-0.27%) |
Aug 14, 2023 | 176.86 | 177.58 | 176.58 | 177.06 | 9,528,857 | -0.54(-0.30%) |
Aug 11, 2023 | 177.70 | 178.36 | 177.49 | 177.60 | 5,289,699 | +0.00(+0.00%) |
Aug 10, 2023 | 178.22 | 178.70 | 177.54 | 177.60 | 5,932,578 | -0.19(-0.11%) |
Aug 09, 2023 | 178.68 | 178.92 | 177.78 | 177.79 | 4,642,435 | -0.85(-0.48%) |
Aug 08, 2023 | 178.64 | 179.33 | 178.46 | 178.64 | 6,158,826 | -1.14(-0.63%) |
Aug 07, 2023 | 180.15 | 180.15 | 179.27 | 179.78 | 4,510,253 | -0.41(-0.23%) |
Aug 04, 2023 | 180.25 | 180.77 | 179.85 | 180.19 | 5,326,344 | +0.65(+0.36%) |
Aug 03, 2023 | 179.44 | 179.95 | 179.28 | 179.54 | 4,637,250 | -0.06(-0.03%) |
Aug 02, 2023 | 180.57 | 180.79 | 179.41 | 179.60 | 6,341,828 | -0.86(-0.48%) |
Aug 01, 2023 | 180.85 | 181.38 | 180.19 | 180.46 | 6,263,921 | -1.89(-1.04%) |
Jul 31, 2023 | 182.43 | 183.09 | 182.31 | 182.35 | 5,497,913 | +0.49(+0.27%) |
Jul 28, 2023 | 181.48 | 182.27 | 181.25 | 181.86 | 3,829,213 | +1.44(+0.80%) |
Jul 27, 2023 | 181.64 | 181.64 | 180.32 | 180.42 | 7,591,070 | -2.88(-1.57%) |
Jul 26, 2023 | 182.66 | 183.64 | 182.31 | 183.30 | 6,157,546 | +0.89(+0.49%) |
Jul 25, 2023 | 181.72 | 182.47 | 181.10 | 182.41 | 4,089,937 | +1.01(+0.56%) |
Jul 24, 2023 | 182.22 | 182.54 | 181.34 | 181.40 | 4,367,993 | -0.78(-0.43%) |
Jul 21, 2023 | 182.06 | 182.46 | 181.68 | 182.18 | 3,845,385 | -0.56(-0.31%) |
Jul 20, 2023 | 183.73 | 183.77 | 182.47 | 182.74 | 4,965,648 | -0.93(-0.51%) |
Jul 19, 2023 | 183.45 | 183.84 | 182.87 | 183.67 | 3,930,505 | +0.03(+0.02%) |
Jul 18, 2023 | 182.79 | 184.23 | 182.32 | 183.64 | 8,241,180 | +2.08(+1.15%) |
Jul 17, 2023 | 180.99 | 181.63 | 180.64 | 181.56 | 4,152,591 | +0.13(+0.07%) |
Jul 14, 2023 | 181.59 | 182.17 | 181.11 | 181.43 | 5,390,102 | -0.58(-0.32%) |
Jul 13, 2023 | 181.96 | 182.15 | 181.49 | 182.01 | 4,527,508 | +0.13(+0.07%) |
Jul 12, 2023 | 181.18 | 181.95 | 181.10 | 181.88 | 7,061,008 | +2.43(+1.35%) |
Jul 11, 2023 | 179.43 | 179.71 | 179.13 | 179.45 | 2,818,925 | +0.67(+0.37%) |
Jul 10, 2023 | 178.37 | 178.92 | 178.26 | 178.78 | 3,319,972 | +0.14(+0.08%) |
Jul 07, 2023 | 178.38 | 179.65 | 178.35 | 178.64 | 5,201,152 | +1.33(+0.75%) |
Jul 06, 2023 | 177.51 | 177.80 | 176.66 | 177.31 | 5,132,972 | -0.53(-0.30%) |
Jul 05, 2023 | 179.41 | 179.42 | 177.82 | 177.84 | 5,651,560 | -0.63(-0.35%) |
Jul 03, 2023 | 178.61 | 179.30 | 178.46 | 178.47 | 4,085,720 | +0.20(+0.11%) |
Jun 30, 2023 | 177.69 | 178.53 | 177.32 | 178.27 | 6,420,912 | +1.18(+0.67%) |
Jun 29, 2023 | 175.83 | 177.63 | 175.79 | 177.09 | 6,862,145 | -0.19(-0.11%) |
Jun 28, 2023 | 177.23 | 177.69 | 176.70 | 177.28 | 5,865,566 | -0.41(-0.23%) |
Jun 27, 2023 | 179.07 | 179.29 | 177.43 | 177.69 | 5,035,453 | -0.82(-0.46%) |
Jun 26, 2023 | 179.05 | 179.07 | 178.42 | 178.51 | 3,221,002 | +0.31(+0.17%) |
Jun 23, 2023 | 179.60 | 179.95 | 178.09 | 178.20 | 5,419,800 | +0.49(+0.28%) |
Jun 22, 2023 | 178.36 | 178.99 | 177.63 | 177.71 | 7,947,264 | -1.78(-0.99%) |
Jun 21, 2023 | 179.15 | 179.95 | 178.19 | 179.49 | 6,701,110 | -0.26(-0.14%) |
Jun 20, 2023 | 180.06 | 180.09 | 179.22 | 179.75 | 7,584,456 | -1.88(-1.04%) |
Jun 16, 2023 | 181.93 | 182.62 | 181.41 | 181.63 | 8,904,106 | -0.28(-0.15%) |
Jun 15, 2023 | 180.28 | 182.05 | 180.18 | 181.91 | 6,755,036 | +1.27(+0.70%) |
Jun 14, 2023 | 181.69 | 181.96 | 180.14 | 180.64 | 6,801,035 | +0.10(+0.06%) |
Jun 13, 2023 | 182.10 | 182.43 | 180.16 | 180.54 | 5,123,148 | -1.34(-0.74%) |
Jun 12, 2023 | 181.80 | 181.94 | 181.04 | 181.88 | 4,875,149 | -0.16(-0.09%) |
Jun 09, 2023 | 182.36 | 182.79 | 181.72 | 182.04 | 4,380,842 | -0.49(-0.27%) |
Jun 08, 2023 | 182.00 | 183.04 | 181.96 | 182.53 | 6,396,170 | +2.38(+1.32%) |
Jun 07, 2023 | 181.94 | 183.00 | 180.15 | 180.15 | 9,059,664 | -2.19(-1.20%) |
Jun 06, 2023 | 182.36 | 182.65 | 181.52 | 182.34 | 4,966,856 | +0.20(+0.11%) |
Jun 05, 2023 | 180.79 | 182.44 | 180.60 | 182.14 | 6,401,829 | +1.09(+0.60%) |
Jun 02, 2023 | 183.53 | 183.56 | 180.96 | 181.05 | 8,726,228 | -2.71(-1.47%) |