Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 165.85 | 166.58 | 165.62 | 165.62 | 239,229 | -0.15(-0.09%) |
Aug 30, 2023 | 165.11 | 166.17 | 164.90 | 165.77 | 235,401 | +0.44(+0.27%) |
Aug 29, 2023 | 163.41 | 165.33 | 162.83 | 165.33 | 295,346 | +1.99(+1.22%) |
Aug 28, 2023 | 162.62 | 164.20 | 161.95 | 163.34 | 288,090 | +1.52(+0.94%) |
Aug 25, 2023 | 162.02 | 162.66 | 160.22 | 161.82 | 304,415 | +0.35(+0.22%) |
Aug 24, 2023 | 162.09 | 163.80 | 161.43 | 161.47 | 328,949 | -0.99(-0.61%) |
Aug 23, 2023 | 161.10 | 162.59 | 160.43 | 162.46 | 313,160 | +1.50(+0.94%) |
Aug 22, 2023 | 162.36 | 162.72 | 160.75 | 160.95 | 275,129 | -1.10(-0.68%) |
Aug 21, 2023 | 162.85 | 163.18 | 161.00 | 162.06 | 378,035 | -0.49(-0.30%) |
Aug 18, 2023 | 161.12 | 162.91 | 160.54 | 162.55 | 456,404 | +0.49(+0.30%) |
Aug 17, 2023 | 164.31 | 164.55 | 161.99 | 162.06 | 360,915 | -1.49(-0.91%) |
Aug 16, 2023 | 164.83 | 165.84 | 163.52 | 163.55 | 327,932 | -1.40(-0.85%) |
Aug 15, 2023 | 166.33 | 166.33 | 164.82 | 164.95 | 375,497 | -2.44(-1.46%) |
Aug 14, 2023 | 167.27 | 167.38 | 166.12 | 167.38 | 504,185 | -0.52(-0.31%) |
Aug 11, 2023 | 167.24 | 168.42 | 167.07 | 167.91 | 316,323 | +0.16(+0.09%) |
Aug 10, 2023 | 168.99 | 170.17 | 167.14 | 167.75 | 328,193 | -0.53(-0.31%) |
Aug 09, 2023 | 169.33 | 169.44 | 167.96 | 168.28 | 314,817 | -1.02(-0.60%) |
Aug 08, 2023 | 168.56 | 169.41 | 167.04 | 169.30 | 371,444 | -1.16(-0.68%) |
Aug 07, 2023 | 169.46 | 170.49 | 169.12 | 170.46 | 269,987 | +1.45(+0.86%) |
Aug 04, 2023 | 169.13 | 170.82 | 168.79 | 169.01 | 385,969 | +0.07(+0.04%) |
Aug 03, 2023 | 168.90 | 169.68 | 167.67 | 168.94 | 373,425 | -0.66(-0.39%) |
Aug 02, 2023 | 169.68 | 170.10 | 168.70 | 169.60 | 360,220 | -1.57(-0.92%) |
Aug 01, 2023 | 170.77 | 171.36 | 169.85 | 171.17 | 364,102 | -0.30(-0.17%) |
Jul 31, 2023 | 171.10 | 171.75 | 170.76 | 171.47 | 283,774 | +0.92(+0.54%) |
Jul 28, 2023 | 170.46 | 171.13 | 169.81 | 170.54 | 253,699 | +1.61(+0.95%) |
Jul 27, 2023 | 171.88 | 171.88 | 168.51 | 168.93 | 362,442 | -1.85(-1.08%) |
Jul 26, 2023 | 169.60 | 171.19 | 169.51 | 170.78 | 422,265 | +1.17(+0.69%) |
Jul 25, 2023 | 169.59 | 170.48 | 169.17 | 169.61 | 244,436 | -0.09(-0.05%) |
Jul 24, 2023 | 168.82 | 170.28 | 168.54 | 169.69 | 382,982 | +0.91(+0.54%) |
Jul 21, 2023 | 170.32 | 170.32 | 168.77 | 168.78 | 287,802 | -0.91(-0.54%) |
Jul 20, 2023 | 170.31 | 170.33 | 168.71 | 169.69 | 355,659 | -0.42(-0.25%) |
Jul 19, 2023 | 169.57 | 170.24 | 168.98 | 170.12 | 447,073 | +1.10(+0.65%) |
Jul 18, 2023 | 167.06 | 169.31 | 166.93 | 169.02 | 347,237 | +2.11(+1.27%) |
Jul 17, 2023 | 165.67 | 167.26 | 165.28 | 166.90 | 435,635 | +1.05(+0.63%) |
Jul 14, 2023 | 167.69 | 167.69 | 164.89 | 165.85 | 560,502 | -1.68(-1.00%) |
Jul 13, 2023 | 167.23 | 167.71 | 166.44 | 167.53 | 385,612 | +0.94(+0.57%) |
Jul 12, 2023 | 167.42 | 167.79 | 166.48 | 166.59 | 323,112 | +1.17(+0.71%) |
Jul 11, 2023 | 163.96 | 165.63 | 163.87 | 165.42 | 323,741 | +1.96(+1.20%) |
Jul 10, 2023 | 161.50 | 163.91 | 161.46 | 163.46 | 327,238 | +1.75(+1.08%) |
Jul 07, 2023 | 159.99 | 163.16 | 159.88 | 161.71 | 304,901 | +1.69(+1.06%) |
Jul 06, 2023 | 160.36 | 160.42 | 158.41 | 160.02 | 433,307 | -1.86(-1.15%) |
Jul 05, 2023 | 162.73 | 162.95 | 161.52 | 161.88 | 373,580 | -1.70(-1.04%) |
Jul 03, 2023 | 162.41 | 163.92 | 162.36 | 163.58 | 245,183 | +0.95(+0.59%) |
Jun 30, 2023 | 163.34 | 163.36 | 162.01 | 162.63 | 330,549 | +0.65(+0.40%) |
Jun 29, 2023 | 160.18 | 162.06 | 160.11 | 161.98 | 358,995 | +2.11(+1.32%) |
Jun 28, 2023 | 159.74 | 159.86 | 158.56 | 159.86 | 348,387 | +0.06(+0.04%) |
Jun 27, 2023 | 157.66 | 160.12 | 156.88 | 159.80 | 526,778 | +2.47(+1.57%) |
Jun 26, 2023 | 156.13 | 158.04 | 155.96 | 157.34 | 321,396 | +1.64(+1.05%) |
Jun 23, 2023 | 156.40 | 157.17 | 155.42 | 155.69 | 282,275 | -1.97(-1.25%) |
Jun 22, 2023 | 158.67 | 158.67 | 157.01 | 157.66 | 413,078 | -1.51(-0.95%) |
Jun 21, 2023 | 158.67 | 159.87 | 158.13 | 159.17 | 458,985 | -0.14(-0.09%) |
Jun 20, 2023 | 160.00 | 160.17 | 158.57 | 159.31 | 513,925 | -1.24(-0.77%) |
Jun 16, 2023 | 161.63 | 162.21 | 159.78 | 160.55 | 419,837 | -0.55(-0.34%) |
Jun 15, 2023 | 158.93 | 161.24 | 158.93 | 161.09 | 348,537 | +1.50(+0.94%) |
Jun 14, 2023 | 161.27 | 162.12 | 158.70 | 159.60 | 517,720 | -1.22(-0.76%) |
Jun 13, 2023 | 159.35 | 161.53 | 159.14 | 160.82 | 500,670 | +1.86(+1.17%) |
Jun 12, 2023 | 158.67 | 159.76 | 157.92 | 158.96 | 334,375 | +0.55(+0.35%) |
Jun 09, 2023 | 159.44 | 159.58 | 158.06 | 158.42 | 332,169 | -1.02(-0.64%) |
Jun 08, 2023 | 159.91 | 160.14 | 158.22 | 159.43 | 400,231 | -0.78(-0.49%) |
Jun 07, 2023 | 157.81 | 160.55 | 157.46 | 160.22 | 463,448 | +3.31(+2.11%) |
Jun 06, 2023 | 153.27 | 157.29 | 153.10 | 156.90 | 459,369 | +3.51(+2.29%) |
Jun 05, 2023 | 154.25 | 154.94 | 152.58 | 153.39 | 382,115 | -1.90(-1.22%) |
Jun 02, 2023 | 151.41 | 155.37 | 151.41 | 155.29 | 467,445 | +5.64(+3.77%) |