Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 154.98 | 154.98 | 154.11 | 154.16 | 2,490 | -1.19(-0.76%) |
Aug 30, 2023 | 155.90 | 155.90 | 155.14 | 155.35 | 3,322 | +0.47(+0.30%) |
Aug 29, 2023 | 154.88 | 154.88 | 154.88 | 154.88 | 746 | +1.29(+0.84%) |
Aug 28, 2023 | 154.13 | 154.13 | 153.32 | 153.58 | 1,032 | +0.50(+0.32%) |
Aug 25, 2023 | 153.09 | 153.09 | 153.09 | 153.09 | 480 | +0.99(+0.65%) |
Aug 24, 2023 | 153.65 | 153.65 | 152.10 | 152.10 | 28,192 | -1.90(-1.23%) |
Aug 23, 2023 | 154.32 | 154.32 | 154.00 | 154.00 | 523 | +0.47(+0.31%) |
Aug 22, 2023 | 153.61 | 153.61 | 153.53 | 153.53 | 653 | -1.37(-0.88%) |
Aug 21, 2023 | 154.90 | 154.90 | 154.90 | 154.90 | 660 | -0.19(-0.12%) |
Aug 18, 2023 | 155.22 | 155.22 | 155.09 | 155.09 | 637 | +0.92(+0.59%) |
Aug 17, 2023 | 156.32 | 156.32 | 154.17 | 154.17 | 803 | -2.00(-1.28%) |
Aug 16, 2023 | 156.46 | 156.46 | 156.18 | 156.18 | 513 | +0.31(+0.20%) |
Aug 15, 2023 | 156.79 | 156.79 | 155.86 | 155.86 | 532 | -2.45(-1.55%) |
Aug 14, 2023 | 158.82 | 158.82 | 158.10 | 158.31 | 1,703 | -0.19(-0.12%) |
Aug 11, 2023 | 158.23 | 158.50 | 158.23 | 158.50 | 810 | +1.00(+0.63%) |
Aug 10, 2023 | 159.38 | 159.38 | 157.50 | 157.50 | 1,588 | -1.55(-0.97%) |
Aug 09, 2023 | 159.05 | 159.05 | 159.05 | 159.05 | 647 | +0.74(+0.47%) |
Aug 08, 2023 | 158.15 | 158.41 | 158.15 | 158.31 | 864 | -0.27(-0.17%) |
Aug 07, 2023 | 158.28 | 158.67 | 158.11 | 158.58 | 1,157 | +1.37(+0.87%) |
Aug 04, 2023 | 157.12 | 158.87 | 157.12 | 157.22 | 2,614 | +0.28(+0.18%) |
Aug 03, 2023 | 157.58 | 157.58 | 156.93 | 156.93 | 956 | -1.99(-1.25%) |
Aug 02, 2023 | 159.77 | 160.02 | 158.92 | 158.92 | 1,915 | -1.24(-0.78%) |
Aug 01, 2023 | 160.10 | 160.88 | 160.10 | 160.17 | 2,167 | -0.11(-0.07%) |
Jul 31, 2023 | 159.32 | 160.47 | 159.32 | 160.27 | 3,935 | +1.33(+0.84%) |
Jul 28, 2023 | 158.87 | 159.03 | 158.79 | 158.94 | 2,052 | +1.20(+0.76%) |
Jul 27, 2023 | 159.77 | 159.77 | 157.73 | 157.74 | 2,053 | -2.99(-1.86%) |
Jul 26, 2023 | 161.86 | 161.86 | 160.53 | 160.72 | 3,455 | -1.75(-1.08%) |
Jul 25, 2023 | 162.87 | 163.38 | 162.43 | 162.48 | 3,935 | -0.45(-0.27%) |
Jul 24, 2023 | 163.04 | 163.05 | 162.92 | 162.92 | 1,189 | +0.16(+0.10%) |
Jul 21, 2023 | 163.30 | 163.30 | 162.77 | 162.77 | 880 | +0.04(+0.03%) |
Jul 20, 2023 | 161.37 | 162.97 | 161.37 | 162.73 | 2,946 | +1.85(+1.15%) |
Jul 19, 2023 | 160.51 | 161.03 | 160.51 | 160.88 | 1,011 | -0.06(-0.04%) |
Jul 18, 2023 | 161.25 | 161.68 | 160.94 | 160.94 | 2,467 | -0.29(-0.18%) |
Jul 17, 2023 | 159.47 | 161.35 | 159.47 | 161.23 | 2,382 | +2.47(+1.55%) |
Jul 14, 2023 | 159.42 | 159.42 | 158.29 | 158.76 | 6,439 | -1.42(-0.89%) |
Jul 13, 2023 | 160.24 | 160.54 | 159.48 | 160.19 | 6,052 | +0.25(+0.15%) |
Jul 12, 2023 | 161.27 | 161.27 | 159.78 | 159.94 | 23,726 | +0.35(+0.22%) |
Jul 11, 2023 | 159.53 | 159.82 | 159.26 | 159.59 | 43,983 | -0.13(-0.08%) |
Jul 10, 2023 | 157.37 | 159.72 | 157.37 | 159.72 | 495 | +1.84(+1.16%) |
Jul 07, 2023 | 157.02 | 157.88 | 157.02 | 157.88 | 504 | +0.78(+0.50%) |
Jul 06, 2023 | 157.35 | 157.35 | 157.11 | 157.11 | 456 | -1.88(-1.18%) |
Jul 05, 2023 | 159.80 | 159.83 | 158.95 | 158.99 | 3,230 | -0.95(-0.59%) |
Jul 03, 2023 | 159.29 | 159.94 | 159.29 | 159.94 | 642 | -0.12(-0.08%) |
Jun 30, 2023 | 158.61 | 160.06 | 158.61 | 160.06 | 1,579 | +1.95(+1.23%) |
Jun 29, 2023 | 157.14 | 158.12 | 157.14 | 158.12 | 832 | +2.79(+1.80%) |
Jun 28, 2023 | 154.82 | 155.32 | 154.28 | 155.32 | 1,797 | +0.31(+0.20%) |
Jun 27, 2023 | 152.16 | 155.01 | 152.16 | 155.01 | 1,057 | +2.63(+1.72%) |
Jun 26, 2023 | 152.28 | 152.38 | 152.28 | 152.38 | 1,312 | +0.70(+0.46%) |
Jun 23, 2023 | 153.10 | 155.10 | 151.37 | 151.68 | 1,423 | -2.03(-1.32%) |
Jun 22, 2023 | 154.05 | 154.05 | 153.71 | 153.71 | 1,381 | -0.96(-0.62%) |
Jun 21, 2023 | 153.54 | 154.85 | 153.54 | 154.67 | 1,037 | +2.50(+1.64%) |
Jun 20, 2023 | 152.12 | 152.39 | 150.12 | 152.18 | 2,629 | -0.69(-0.45%) |
Jun 16, 2023 | 152.87 | 152.87 | 152.87 | 152.87 | 1,072 | +0.90(+0.59%) |