Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 164.92 | 165.65 | 164.70 | 164.70 | 240,573 | -0.15(-0.09%) |
Aug 30, 2023 | 164.19 | 165.24 | 163.98 | 164.85 | 236,724 | +0.44(+0.27%) |
Aug 29, 2023 | 162.50 | 164.41 | 161.92 | 164.41 | 297,006 | +1.97(+1.22%) |
Aug 28, 2023 | 161.71 | 163.28 | 161.04 | 162.43 | 289,709 | +1.52(+0.94%) |
Aug 25, 2023 | 161.11 | 161.75 | 159.32 | 160.91 | 306,126 | +0.35(+0.22%) |
Aug 24, 2023 | 161.19 | 162.88 | 160.52 | 160.56 | 330,797 | -0.99(-0.61%) |
Aug 23, 2023 | 160.20 | 161.68 | 159.54 | 161.55 | 314,920 | +1.50(+0.93%) |
Aug 22, 2023 | 161.45 | 161.81 | 159.85 | 160.06 | 276,675 | -1.09(-0.68%) |
Aug 21, 2023 | 161.94 | 162.26 | 160.10 | 161.15 | 380,160 | -0.49(-0.30%) |
Aug 18, 2023 | 160.22 | 162.00 | 159.64 | 161.64 | 458,969 | +0.49(+0.30%) |
Aug 17, 2023 | 163.39 | 163.63 | 161.08 | 161.15 | 362,943 | -1.49(-0.91%) |
Aug 16, 2023 | 163.91 | 164.91 | 162.61 | 162.64 | 329,775 | -1.39(-0.85%) |
Aug 15, 2023 | 165.40 | 165.40 | 163.90 | 164.02 | 377,608 | -2.43(-1.46%) |
Aug 14, 2023 | 166.33 | 166.45 | 165.19 | 166.45 | 507,018 | -0.52(-0.31%) |
Aug 11, 2023 | 166.30 | 167.48 | 166.14 | 166.97 | 318,101 | +0.16(+0.09%) |
Aug 10, 2023 | 168.04 | 169.22 | 166.21 | 166.81 | 330,037 | -0.53(-0.32%) |
Aug 09, 2023 | 168.38 | 168.49 | 167.02 | 167.34 | 316,586 | -1.02(-0.60%) |
Aug 08, 2023 | 167.62 | 168.46 | 166.11 | 168.36 | 373,532 | -1.15(-0.68%) |
Aug 07, 2023 | 168.51 | 169.54 | 168.18 | 169.51 | 271,504 | +1.45(+0.86%) |
Aug 04, 2023 | 168.19 | 169.86 | 167.85 | 168.06 | 388,138 | +0.07(+0.04%) |
Aug 03, 2023 | 167.96 | 168.73 | 166.73 | 167.99 | 375,523 | -0.66(-0.39%) |
Aug 02, 2023 | 168.73 | 169.15 | 167.75 | 168.65 | 362,245 | -1.56(-0.92%) |
Aug 01, 2023 | 169.81 | 170.40 | 168.90 | 170.21 | 366,149 | -0.29(-0.17%) |
Jul 31, 2023 | 170.15 | 170.79 | 169.80 | 170.51 | 285,369 | +0.92(+0.54%) |
Jul 28, 2023 | 169.51 | 170.17 | 168.86 | 169.59 | 255,124 | +1.60(+0.95%) |
Jul 27, 2023 | 170.92 | 170.92 | 167.56 | 167.98 | 364,479 | -1.84(-1.08%) |
Jul 26, 2023 | 168.65 | 170.23 | 168.56 | 169.82 | 424,638 | +1.16(+0.69%) |
Jul 25, 2023 | 168.64 | 169.56 | 168.23 | 168.66 | 245,810 | -0.09(-0.05%) |
Jul 24, 2023 | 167.88 | 169.33 | 167.60 | 168.75 | 385,134 | +0.91(+0.54%) |
Jul 21, 2023 | 169.37 | 169.37 | 167.83 | 167.84 | 289,419 | -0.91(-0.54%) |
Jul 20, 2023 | 169.36 | 169.38 | 167.76 | 168.75 | 357,657 | -0.42(-0.25%) |
Jul 19, 2023 | 168.62 | 169.28 | 168.04 | 169.17 | 449,585 | +1.09(+0.65%) |
Jul 18, 2023 | 166.13 | 168.37 | 166.00 | 168.07 | 349,189 | +2.10(+1.27%) |
Jul 17, 2023 | 164.75 | 166.32 | 164.36 | 165.97 | 438,083 | +1.05(+0.63%) |
Jul 14, 2023 | 166.75 | 166.75 | 163.97 | 164.92 | 563,652 | -1.67(-1.00%) |
Jul 13, 2023 | 166.29 | 166.77 | 165.51 | 166.60 | 387,779 | +0.94(+0.57%) |
Jul 12, 2023 | 166.49 | 166.85 | 165.55 | 165.66 | 324,928 | +1.16(+0.71%) |
Jul 11, 2023 | 163.05 | 164.71 | 162.95 | 164.49 | 325,561 | +1.95(+1.20%) |
Jul 10, 2023 | 160.60 | 162.99 | 160.55 | 162.55 | 329,077 | +1.74(+1.08%) |
Jul 07, 2023 | 159.10 | 162.25 | 158.99 | 160.81 | 306,615 | +1.68(+1.06%) |
Jul 06, 2023 | 159.47 | 159.53 | 157.53 | 159.13 | 435,742 | -1.85(-1.15%) |
Jul 05, 2023 | 161.82 | 162.04 | 160.62 | 160.97 | 375,680 | -1.69(-1.04%) |
Jul 03, 2023 | 161.50 | 163.00 | 161.45 | 162.66 | 246,561 | +0.95(+0.59%) |
Jun 30, 2023 | 162.43 | 162.44 | 161.10 | 161.72 | 332,406 | +0.65(+0.40%) |
Jun 29, 2023 | 159.28 | 161.16 | 159.22 | 161.07 | 361,012 | +2.10(+1.32%) |
Jun 28, 2023 | 158.84 | 158.97 | 157.68 | 158.97 | 350,345 | +0.06(+0.04%) |
Jun 27, 2023 | 156.78 | 159.22 | 156.01 | 158.91 | 529,738 | +2.45(+1.57%) |
Jun 26, 2023 | 155.25 | 157.16 | 155.08 | 156.46 | 323,202 | +1.63(+1.05%) |
Jun 23, 2023 | 155.53 | 156.29 | 154.55 | 154.82 | 283,861 | -1.96(-1.25%) |
Jun 22, 2023 | 157.78 | 157.78 | 156.13 | 156.78 | 415,398 | -1.50(-0.95%) |
Jun 21, 2023 | 157.78 | 158.98 | 157.25 | 158.28 | 461,564 | -0.14(-0.09%) |
Jun 20, 2023 | 159.11 | 159.27 | 157.69 | 158.42 | 516,812 | -1.24(-0.77%) |
Jun 16, 2023 | 160.73 | 161.30 | 158.88 | 159.65 | 422,195 | -0.54(-0.34%) |