Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 124.50 | 129.00 | 115.50 | 117.00 | 1,703 | -7.52(-6.04%) |
Aug 30, 2023 | 124.91 | 128.10 | 124.23 | 124.52 | 537 | -3.73(-2.91%) |
Aug 29, 2023 | 130.50 | 130.50 | 126.75 | 128.25 | 801 | +1.50(+1.18%) |
Aug 28, 2023 | 139.50 | 144.75 | 123.00 | 126.75 | 1,619 | -12.75(-9.14%) |
Aug 25, 2023 | 144.00 | 148.75 | 138.00 | 139.50 | 972 | -5.55(-3.83%) |
Aug 24, 2023 | 148.32 | 153.00 | 142.50 | 145.05 | 404 | +0.42(+0.29%) |
Aug 23, 2023 | 153.00 | 153.00 | 142.50 | 144.63 | 985 | -9.87(-6.39%) |
Aug 22, 2023 | 153.00 | 157.50 | 148.50 | 154.50 | 646 | +3.00(+1.98%) |
Aug 21, 2023 | 156.00 | 157.46 | 151.50 | 151.50 | 475 | +0.00(+0.00%) |
Aug 18, 2023 | 153.00 | 157.50 | 151.50 | 151.50 | 611 | -7.50(-4.72%) |
Aug 17, 2023 | 147.00 | 162.00 | 144.00 | 159.00 | 2,096 | +6.00(+3.92%) |
Aug 16, 2023 | 166.50 | 168.22 | 150.00 | 153.00 | 1,681 | -15.00(-8.93%) |
Aug 15, 2023 | 172.50 | 178.50 | 162.00 | 168.00 | 2,167 | -12.00(-6.67%) |
Aug 14, 2023 | 178.50 | 184.50 | 172.50 | 180.00 | 1,195 | +3.00(+1.69%) |
Aug 11, 2023 | 175.50 | 181.50 | 168.00 | 177.00 | 1,973 | -1.50(-0.84%) |
Aug 10, 2023 | 178.50 | 179.99 | 174.00 | 178.50 | 521 | +3.00(+1.71%) |
Aug 09, 2023 | 183.00 | 183.00 | 175.50 | 175.50 | 753 | -9.00(-4.88%) |
Aug 08, 2023 | 183.00 | 186.75 | 180.00 | 184.50 | 1,107 | +0.00(+0.00%) |
Aug 07, 2023 | 184.50 | 187.50 | 180.00 | 184.50 | 964 | +0.00(+0.00%) |
Aug 04, 2023 | 186.00 | 192.00 | 183.00 | 184.50 | 1,171 | -3.00(-1.60%) |
Aug 03, 2023 | 192.00 | 195.00 | 186.00 | 187.50 | 1,133 | +0.00(+0.00%) |
Aug 02, 2023 | 187.50 | 192.00 | 183.00 | 187.50 | 2,621 | -13.50(-6.72%) |
Aug 01, 2023 | 195.00 | 205.44 | 193.50 | 201.00 | 1,570 | +0.00(+0.00%) |
Jul 31, 2023 | 202.50 | 211.50 | 199.32 | 201.00 | 1,742 | -9.00(-4.29%) |
Jul 28, 2023 | 211.50 | 213.00 | 196.50 | 210.00 | 2,572 | +1.50(+0.72%) |
Jul 27, 2023 | 232.50 | 235.49 | 202.50 | 208.50 | 7,837 | -6.00(-2.80%) |
Jul 26, 2023 | 204.00 | 228.00 | 204.00 | 214.50 | 10,008 | +13.50(+6.72%) |
Jul 25, 2023 | 193.50 | 207.00 | 190.51 | 201.00 | 3,146 | +13.50(+7.20%) |
Jul 24, 2023 | 186.00 | 192.00 | 185.25 | 187.50 | 400 | +0.00(+0.00%) |
Jul 21, 2023 | 190.50 | 192.00 | 186.00 | 187.50 | 685 | -3.00(-1.57%) |
Jul 20, 2023 | 204.00 | 204.00 | 190.50 | 190.50 | 2,552 | -13.50(-6.62%) |
Jul 19, 2023 | 190.50 | 216.00 | 190.50 | 204.00 | 4,331 | +10.50(+5.43%) |
Jul 18, 2023 | 186.00 | 193.50 | 184.50 | 193.50 | 1,518 | +7.50(+4.03%) |
Jul 17, 2023 | 180.00 | 186.00 | 180.00 | 186.00 | 872 | +4.50(+2.48%) |
Jul 14, 2023 | 183.00 | 184.50 | 177.00 | 181.50 | 771 | +0.00(+0.00%) |
Jul 13, 2023 | 181.50 | 186.68 | 180.75 | 181.50 | 827 | +1.50(+0.83%) |
Jul 12, 2023 | 186.00 | 186.00 | 179.25 | 180.00 | 855 | -3.00(-1.64%) |
Jul 11, 2023 | 181.50 | 184.50 | 181.50 | 183.00 | 430 | +1.50(+0.83%) |
Jul 10, 2023 | 183.00 | 184.38 | 178.54 | 181.50 | 641 | +0.00(+0.00%) |
Jul 07, 2023 | 180.00 | 183.00 | 175.50 | 181.50 | 1,386 | -3.00(-1.63%) |
Jul 06, 2023 | 189.00 | 193.50 | 181.50 | 184.50 | 1,317 | -4.50(-2.38%) |
Jul 05, 2023 | 195.00 | 195.75 | 187.50 | 189.00 | 790 | -4.50(-2.33%) |
Jul 03, 2023 | 190.50 | 198.00 | 187.51 | 193.50 | 1,701 | +3.00(+1.57%) |
Jun 30, 2023 | 187.50 | 195.00 | 183.00 | 190.50 | 2,330 | +6.00(+3.25%) |
Jun 29, 2023 | 184.50 | 188.79 | 177.00 | 184.50 | 1,030 | +4.50(+2.50%) |
Jun 28, 2023 | 180.00 | 181.50 | 175.50 | 180.00 | 1,376 | +0.00(+0.00%) |
Jun 27, 2023 | 189.00 | 192.00 | 175.50 | 180.00 | 2,398 | -13.50(-6.98%) |
Jun 26, 2023 | 190.50 | 198.00 | 189.00 | 193.50 | 2,703 | +4.50(+2.38%) |
Jun 23, 2023 | 199.50 | 202.50 | 187.50 | 189.00 | 4,680 | -13.50(-6.67%) |
Jun 22, 2023 | 216.00 | 216.00 | 198.00 | 202.50 | 4,497 | -7.50(-3.57%) |
Jun 21, 2023 | 222.00 | 222.00 | 205.50 | 210.00 | 2,929 | -9.00(-4.11%) |
Jun 20, 2023 | 222.00 | 231.00 | 217.50 | 219.00 | 2,251 | -3.00(-1.35%) |
Jun 16, 2023 | 240.00 | 243.00 | 217.50 | 222.00 | 7,322 | -22.50(-9.20%) |