Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 156.56 | 156.69 | 155.70 | 155.74 | 1,144,327 | -0.58(-0.37%) |
Aug 30, 2023 | 156.01 | 156.70 | 155.87 | 156.32 | 1,344,675 | +0.41(+0.26%) |
Aug 29, 2023 | 154.56 | 155.99 | 154.37 | 155.91 | 1,421,333 | +1.46(+0.95%) |
Aug 28, 2023 | 154.24 | 155.00 | 154.02 | 154.45 | 1,414,300 | +0.92(+0.60%) |
Aug 25, 2023 | 153.22 | 154.13 | 152.25 | 153.53 | 2,035,376 | +0.92(+0.60%) |
Aug 24, 2023 | 153.72 | 154.88 | 152.58 | 152.61 | 2,023,283 | -1.37(-0.89%) |
Aug 23, 2023 | 153.09 | 154.06 | 152.91 | 153.98 | 1,212,997 | +1.07(+0.70%) |
Aug 22, 2023 | 153.87 | 154.16 | 152.80 | 152.91 | 1,462,652 | -0.72(-0.47%) |
Aug 21, 2023 | 153.96 | 154.22 | 152.69 | 153.64 | 1,532,964 | -0.22(-0.15%) |
Aug 18, 2023 | 152.78 | 154.20 | 152.70 | 153.86 | 2,281,677 | +0.27(+0.18%) |
Aug 17, 2023 | 154.92 | 155.13 | 153.39 | 153.59 | 1,700,270 | -0.72(-0.46%) |
Aug 16, 2023 | 155.16 | 155.84 | 154.23 | 154.30 | 1,454,736 | -1.07(-0.69%) |
Aug 15, 2023 | 156.53 | 156.53 | 155.16 | 155.37 | 1,984,519 | -2.10(-1.33%) |
Aug 14, 2023 | 157.27 | 157.49 | 156.77 | 157.47 | 1,166,237 | -0.11(-0.07%) |
Aug 11, 2023 | 156.73 | 157.81 | 156.59 | 157.57 | 1,326,472 | +0.44(+0.28%) |
Aug 10, 2023 | 158.00 | 159.02 | 156.86 | 157.13 | 1,238,962 | -0.20(-0.12%) |
Aug 09, 2023 | 157.90 | 158.38 | 157.12 | 157.33 | 998,557 | -0.48(-0.30%) |
Aug 08, 2023 | 157.13 | 157.94 | 156.29 | 157.81 | 1,023,973 | -0.71(-0.45%) |
Aug 07, 2023 | 157.67 | 158.63 | 157.67 | 158.51 | 1,092,023 | +1.42(+0.90%) |
Aug 04, 2023 | 158.00 | 158.90 | 156.90 | 157.09 | 1,462,324 | -0.57(-0.36%) |
Aug 03, 2023 | 157.57 | 158.24 | 157.03 | 157.66 | 1,244,294 | -0.53(-0.33%) |
Aug 02, 2023 | 158.62 | 158.92 | 157.90 | 158.19 | 1,446,066 | -1.33(-0.84%) |
Aug 01, 2023 | 159.62 | 160.08 | 159.06 | 159.52 | 884,080 | -0.54(-0.34%) |
Jul 31, 2023 | 159.94 | 160.37 | 159.54 | 160.06 | 1,802,059 | +0.50(+0.31%) |
Jul 28, 2023 | 160.01 | 160.06 | 158.97 | 159.56 | 935,053 | +0.69(+0.43%) |
Jul 27, 2023 | 160.69 | 160.84 | 158.64 | 158.88 | 1,350,786 | -1.35(-0.84%) |
Jul 26, 2023 | 159.35 | 160.62 | 159.35 | 160.23 | 1,300,927 | +0.48(+0.30%) |
Jul 25, 2023 | 159.28 | 160.20 | 159.27 | 159.75 | 1,261,383 | -0.08(-0.05%) |
Jul 24, 2023 | 159.39 | 160.19 | 159.35 | 159.83 | 1,149,511 | +0.67(+0.42%) |
Jul 21, 2023 | 159.05 | 159.50 | 158.48 | 159.16 | 2,708,963 | +0.43(+0.27%) |
Jul 20, 2023 | 158.08 | 158.87 | 157.85 | 158.73 | 1,011,468 | +0.87(+0.55%) |
Jul 19, 2023 | 157.35 | 158.29 | 157.35 | 157.86 | 2,544,810 | +0.86(+0.55%) |
Jul 18, 2023 | 156.03 | 157.50 | 155.94 | 157.00 | 1,224,609 | +1.06(+0.68%) |
Jul 17, 2023 | 155.51 | 156.39 | 155.13 | 155.94 | 1,324,856 | +0.10(+0.06%) |
Jul 14, 2023 | 157.11 | 157.11 | 155.64 | 155.84 | 3,196,991 | -1.11(-0.71%) |
Jul 13, 2023 | 156.56 | 157.13 | 156.34 | 156.95 | 1,346,950 | +0.67(+0.43%) |
Jul 12, 2023 | 156.79 | 156.98 | 156.09 | 156.28 | 1,841,874 | +0.66(+0.42%) |
Jul 11, 2023 | 154.36 | 155.79 | 154.25 | 155.62 | 1,597,374 | +1.65(+1.07%) |
Jul 10, 2023 | 152.87 | 154.32 | 152.87 | 153.98 | 1,293,673 | +1.02(+0.67%) |
Jul 07, 2023 | 152.24 | 154.30 | 152.24 | 152.96 | 1,098,841 | +0.19(+0.12%) |
Jul 06, 2023 | 153.01 | 153.19 | 151.81 | 152.77 | 1,639,806 | -1.65(-1.07%) |
Jul 05, 2023 | 154.46 | 154.88 | 154.05 | 154.42 | 1,345,230 | -0.78(-0.51%) |
Jul 03, 2023 | 154.26 | 155.32 | 154.18 | 155.20 | 824,908 | +0.59(+0.38%) |
Jun 30, 2023 | 154.19 | 154.95 | 153.89 | 154.62 | 1,963,893 | +1.28(+0.84%) |
Jun 29, 2023 | 152.15 | 153.34 | 151.80 | 153.33 | 1,630,808 | +1.19(+0.79%) |
Jun 28, 2023 | 152.13 | 152.21 | 151.33 | 152.14 | 1,314,778 | -0.14(-0.09%) |
Jun 27, 2023 | 151.09 | 152.47 | 150.84 | 152.27 | 987,096 | +1.25(+0.83%) |
Jun 26, 2023 | 150.31 | 151.46 | 150.15 | 151.02 | 1,471,105 | +0.67(+0.44%) |
Jun 23, 2023 | 150.51 | 150.90 | 149.98 | 150.35 | 2,027,439 | -0.97(-0.64%) |
Jun 22, 2023 | 151.55 | 151.64 | 150.81 | 151.32 | 2,176,811 | -0.54(-0.35%) |
Jun 21, 2023 | 151.79 | 152.45 | 151.16 | 151.86 | 1,366,177 | -0.29(-0.19%) |
Jun 20, 2023 | 152.62 | 152.81 | 151.60 | 152.16 | 1,419,377 | -1.28(-0.84%) |
Jun 16, 2023 | 154.25 | 154.51 | 153.33 | 153.44 | 1,262,674 | -0.27(-0.17%) |