Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 153.91 | 154.57 | 152.62 | 153.61 | 1,119,749 | -0.60(-0.39%) |
Aug 30, 2023 | 154.77 | 155.84 | 153.93 | 154.21 | 878,333 | -0.03(-0.02%) |
Aug 29, 2023 | 152.87 | 154.32 | 152.07 | 154.24 | 984,165 | +1.50(+0.98%) |
Aug 28, 2023 | 152.19 | 153.75 | 151.94 | 152.74 | 836,792 | +1.01(+0.67%) |
Aug 25, 2023 | 152.03 | 152.27 | 150.43 | 151.72 | 760,216 | +0.16(+0.10%) |
Aug 24, 2023 | 148.04 | 152.12 | 148.01 | 151.57 | 1,498,022 | +3.33(+2.25%) |
Aug 23, 2023 | 147.84 | 149.77 | 147.55 | 148.24 | 1,469,425 | +0.57(+0.39%) |
Aug 22, 2023 | 147.07 | 148.22 | 145.31 | 147.67 | 959,524 | +0.32(+0.22%) |
Aug 21, 2023 | 149.86 | 150.11 | 146.25 | 147.34 | 1,410,195 | -3.71(-2.46%) |
Aug 18, 2023 | 150.88 | 151.66 | 149.24 | 151.06 | 1,055,850 | -0.31(-0.21%) |
Aug 17, 2023 | 153.81 | 154.79 | 151.23 | 151.37 | 1,366,096 | -2.58(-1.68%) |
Aug 16, 2023 | 155.22 | 155.61 | 153.05 | 153.95 | 1,062,490 | -0.80(-0.51%) |
Aug 15, 2023 | 156.94 | 156.94 | 154.43 | 154.75 | 1,110,615 | -2.51(-1.60%) |
Aug 14, 2023 | 159.19 | 159.48 | 156.90 | 157.26 | 804,762 | -0.81(-0.51%) |
Aug 11, 2023 | 157.94 | 159.39 | 157.28 | 158.07 | 808,048 | +0.49(+0.31%) |
Aug 10, 2023 | 160.75 | 161.26 | 157.45 | 157.57 | 885,000 | -2.38(-1.49%) |
Aug 09, 2023 | 159.26 | 161.09 | 159.00 | 159.95 | 994,104 | +0.81(+0.51%) |
Aug 08, 2023 | 160.56 | 160.80 | 158.39 | 159.15 | 1,357,390 | -0.44(-0.28%) |
Aug 07, 2023 | 160.45 | 161.21 | 159.00 | 159.59 | 1,330,106 | -0.26(-0.16%) |
Aug 04, 2023 | 161.62 | 161.71 | 157.68 | 159.85 | 2,543,047 | -2.07(-1.28%) |
Aug 03, 2023 | 157.84 | 164.85 | 157.24 | 161.92 | 4,397,828 | +13.31(+8.96%) |
Aug 02, 2023 | 147.60 | 150.27 | 147.53 | 148.60 | 1,356,414 | +0.73(+0.49%) |
Aug 01, 2023 | 147.99 | 149.04 | 147.41 | 147.87 | 1,379,658 | +0.23(+0.16%) |
Jul 31, 2023 | 149.71 | 150.28 | 147.12 | 147.64 | 2,840,184 | -2.35(-1.57%) |
Jul 28, 2023 | 148.56 | 151.28 | 147.59 | 149.99 | 2,112,491 | +2.96(+2.02%) |
Jul 27, 2023 | 149.24 | 149.91 | 146.68 | 147.03 | 1,331,746 | -2.76(-1.84%) |
Jul 26, 2023 | 149.12 | 149.90 | 148.56 | 149.78 | 894,451 | +0.65(+0.44%) |
Jul 25, 2023 | 151.59 | 151.59 | 148.57 | 149.13 | 1,230,883 | -2.10(-1.39%) |
Jul 24, 2023 | 151.83 | 152.08 | 150.14 | 151.23 | 1,107,559 | -0.60(-0.40%) |
Jul 21, 2023 | 150.83 | 152.12 | 150.50 | 151.83 | 936,613 | +1.15(+0.76%) |
Jul 20, 2023 | 148.15 | 150.90 | 145.93 | 150.68 | 1,269,520 | -0.14(-0.09%) |
Jul 19, 2023 | 150.71 | 152.03 | 150.12 | 150.82 | 818,842 | +0.70(+0.47%) |
Jul 18, 2023 | 149.25 | 151.71 | 149.12 | 150.12 | 927,097 | +0.50(+0.33%) |
Jul 17, 2023 | 150.21 | 151.07 | 149.31 | 149.62 | 597,904 | -1.02(-0.68%) |
Jul 14, 2023 | 150.53 | 151.14 | 149.34 | 150.64 | 919,705 | +0.00(+0.00%) |
Jul 13, 2023 | 151.07 | 151.75 | 149.86 | 150.64 | 819,243 | -0.76(-0.50%) |
Jul 12, 2023 | 150.47 | 151.63 | 148.96 | 151.40 | 1,048,576 | +0.48(+0.32%) |
Jul 11, 2023 | 152.54 | 152.72 | 149.74 | 150.92 | 1,408,859 | -1.56(-1.02%) |
Jul 10, 2023 | 153.96 | 155.47 | 152.38 | 152.48 | 811,756 | -1.50(-0.97%) |
Jul 07, 2023 | 155.43 | 155.88 | 153.72 | 153.98 | 892,627 | -1.81(-1.16%) |
Jul 06, 2023 | 155.93 | 156.39 | 155.00 | 155.80 | 803,687 | -0.09(-0.06%) |
Jul 05, 2023 | 155.49 | 156.15 | 154.59 | 155.88 | 1,155,924 | -0.39(-0.25%) |
Jul 03, 2023 | 154.71 | 156.27 | 153.89 | 156.27 | 557,176 | +1.27(+0.82%) |
Jun 30, 2023 | 154.26 | 155.44 | 153.96 | 155.01 | 784,524 | +1.10(+0.72%) |
Jun 29, 2023 | 151.74 | 154.23 | 150.99 | 153.91 | 933,504 | +0.94(+0.62%) |
Jun 28, 2023 | 154.42 | 154.49 | 152.54 | 152.96 | 1,000,201 | -2.51(-1.62%) |
Jun 27, 2023 | 153.11 | 155.70 | 152.82 | 155.47 | 969,694 | +2.64(+1.73%) |
Jun 26, 2023 | 152.17 | 153.00 | 150.66 | 152.83 | 926,513 | +0.65(+0.43%) |
Jun 23, 2023 | 153.54 | 153.74 | 152.13 | 152.18 | 1,579,123 | -0.68(-0.45%) |
Jun 22, 2023 | 153.21 | 153.90 | 152.34 | 152.86 | 725,956 | +0.57(+0.38%) |
Jun 21, 2023 | 152.19 | 153.10 | 151.34 | 152.29 | 833,422 | +0.76(+0.50%) |
Jun 20, 2023 | 152.69 | 153.89 | 151.52 | 151.53 | 974,507 | -1.04(-0.68%) |
Jun 16, 2023 | 151.28 | 153.21 | 151.16 | 152.57 | 1,663,692 | +1.54(+1.02%) |