Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 180.37 | 182.10 | 180.37 | 180.55 | 221 | -1.00(-0.55%) |
Aug 30, 2023 | 181.65 | 182.00 | 180.67 | 181.56 | 267 | +2.99(+1.67%) |
Aug 29, 2023 | 178.93 | 179.50 | 178.29 | 178.57 | 229 | -0.01(-0.01%) |
Aug 28, 2023 | 178.00 | 178.58 | 178.00 | 178.58 | 305 | +2.54(+1.44%) |
Aug 25, 2023 | 176.00 | 176.60 | 175.39 | 176.04 | 315 | +1.11(+0.64%) |
Aug 24, 2023 | 176.62 | 176.62 | 174.93 | 174.93 | 993 | -0.62(-0.35%) |
Aug 23, 2023 | 175.28 | 176.20 | 174.55 | 175.55 | 918 | +1.56(+0.90%) |
Aug 22, 2023 | 174.61 | 174.61 | 172.40 | 173.99 | 350 | -0.26(-0.15%) |
Aug 21, 2023 | 175.07 | 175.07 | 174.21 | 174.25 | 259 | -0.24(-0.14%) |
Aug 18, 2023 | 174.42 | 174.49 | 173.12 | 174.49 | 211 | -0.06(-0.04%) |
Aug 17, 2023 | 177.46 | 177.46 | 174.56 | 174.56 | 780 | -0.92(-0.53%) |
Aug 16, 2023 | 176.12 | 176.12 | 175.48 | 175.48 | 1,691 | -0.18(-0.10%) |
Aug 15, 2023 | 176.57 | 176.90 | 175.66 | 175.66 | 310 | -1.50(-0.85%) |
Aug 14, 2023 | 177.30 | 177.30 | 176.21 | 177.16 | 207 | -0.06(-0.03%) |
Aug 11, 2023 | 179.08 | 179.08 | 177.22 | 177.22 | 181 | -1.50(-0.84%) |
Aug 10, 2023 | 180.00 | 180.00 | 178.72 | 178.72 | 216 | +2.21(+1.25%) |
Aug 09, 2023 | 175.57 | 176.51 | 175.57 | 176.51 | 180 | +2.16(+1.24%) |
Aug 08, 2023 | 174.07 | 174.34 | 173.88 | 174.34 | 91 | -1.24(-0.71%) |
Aug 07, 2023 | 173.40 | 175.59 | 173.40 | 175.59 | 238 | +1.19(+0.68%) |
Aug 04, 2023 | 174.03 | 175.47 | 173.75 | 174.40 | 717 | +1.25(+0.72%) |
Aug 03, 2023 | 172.87 | 173.15 | 172.36 | 173.15 | 262 | -1.70(-0.98%) |
Aug 02, 2023 | 177.11 | 177.11 | 174.01 | 174.85 | 200 | -2.67(-1.50%) |
Aug 01, 2023 | 179.27 | 179.27 | 175.52 | 177.52 | 241 | -2.00(-1.11%) |
Jul 31, 2023 | 180.40 | 180.40 | 179.27 | 179.52 | 346 | -0.84(-0.47%) |
Jul 28, 2023 | 177.87 | 180.38 | 177.87 | 180.36 | 536 | +4.49(+2.55%) |
Jul 27, 2023 | 177.22 | 179.95 | 175.31 | 175.88 | 686 | +1.54(+0.88%) |
Jul 26, 2023 | 173.06 | 174.79 | 173.06 | 174.34 | 347 | -0.53(-0.30%) |
Jul 25, 2023 | 175.39 | 178.34 | 174.83 | 174.87 | 407 | -2.51(-1.42%) |
Jul 24, 2023 | 178.12 | 179.18 | 177.10 | 177.38 | 202 | -0.38(-0.21%) |
Jul 21, 2023 | 179.35 | 179.71 | 177.75 | 177.75 | 384 | -1.23(-0.69%) |
Jul 20, 2023 | 179.24 | 179.24 | 177.41 | 178.98 | 371 | +2.93(+1.66%) |
Jul 19, 2023 | 177.69 | 178.35 | 176.05 | 176.05 | 210 | -1.90(-1.07%) |
Jul 18, 2023 | 179.26 | 179.96 | 177.28 | 177.95 | 974 | +0.05(+0.03%) |
Jul 17, 2023 | 179.14 | 179.73 | 177.90 | 177.90 | 3,228 | -1.66(-0.92%) |
Jul 14, 2023 | 181.21 | 181.21 | 179.56 | 179.56 | 226 | -0.19(-0.11%) |
Jul 13, 2023 | 179.19 | 179.75 | 178.25 | 179.75 | 1,427 | +5.27(+3.02%) |
Jul 12, 2023 | 175.43 | 176.55 | 173.98 | 174.48 | 156 | +2.48(+1.44%) |
Jul 11, 2023 | 173.38 | 173.38 | 171.00 | 172.00 | 52 | -0.25(-0.15%) |
Jul 10, 2023 | 172.45 | 172.45 | 170.85 | 172.25 | 508 | +2.04(+1.20%) |
Jul 07, 2023 | 168.62 | 170.21 | 168.62 | 170.21 | 856 | +1.97(+1.17%) |
Jul 06, 2023 | 169.74 | 169.74 | 167.75 | 168.25 | 1,088 | -5.25(-3.03%) |
Jul 05, 2023 | 175.45 | 175.45 | 173.50 | 173.50 | 2,004 | -7.49(-4.14%) |
Jul 03, 2023 | 180.44 | 181.08 | 179.36 | 180.99 | 1,285 | +2.63(+1.47%) |
Jun 30, 2023 | 180.70 | 180.70 | 178.22 | 178.36 | 143 | +0.20(+0.11%) |
Jun 29, 2023 | 177.56 | 178.16 | 176.35 | 178.16 | 724 | +0.15(+0.09%) |
Jun 28, 2023 | 178.79 | 178.79 | 175.14 | 178.00 | 492 | +2.73(+1.56%) |
Jun 27, 2023 | 173.45 | 177.03 | 173.45 | 175.28 | 1,218 | +1.11(+0.63%) |
Jun 26, 2023 | 174.99 | 175.03 | 173.00 | 174.17 | 516 | +2.30(+1.34%) |
Jun 23, 2023 | 172.22 | 172.94 | 171.75 | 171.87 | 476 | -4.44(-2.52%) |
Jun 22, 2023 | 176.02 | 176.37 | 173.94 | 176.31 | 161 | -0.53(-0.30%) |
Jun 21, 2023 | 175.79 | 176.84 | 175.00 | 176.84 | 217 | -0.74(-0.42%) |
Jun 20, 2023 | 178.00 | 178.42 | 175.66 | 177.58 | 324 | -2.75(-1.52%) |
Jun 16, 2023 | 179.43 | 182.05 | 178.12 | 180.33 | 1,778 | +4.21(+2.39%) |
Jun 15, 2023 | 174.32 | 176.28 | 174.32 | 176.12 | 1,537 | +2.90(+1.67%) |
Jun 14, 2023 | 172.20 | 173.82 | 172.02 | 173.22 | 126 | +0.54(+0.31%) |
Jun 13, 2023 | 169.52 | 172.68 | 169.52 | 172.68 | 471 | +1.80(+1.05%) |
Jun 12, 2023 | 170.51 | 170.98 | 168.57 | 170.88 | 3,054 | +2.67(+1.59%) |
Jun 09, 2023 | 170.83 | 170.83 | 167.43 | 168.21 | 2,417 | +0.13(+0.08%) |
Jun 08, 2023 | 169.05 | 169.73 | 167.69 | 168.08 | 753 | +1.16(+0.70%) |
Jun 07, 2023 | 168.10 | 169.10 | 166.91 | 166.91 | 455 | -0.91(-0.54%) |
Jun 06, 2023 | 169.68 | 169.68 | 167.00 | 167.82 | 283 | -0.84(-0.50%) |
Jun 05, 2023 | 171.28 | 171.28 | 168.22 | 168.66 | 421 | -2.88(-1.68%) |
Jun 02, 2023 | 172.06 | 172.25 | 170.18 | 171.53 | 666 | +2.20(+1.30%) |