Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 151.69 | 151.99 | 149.58 | 149.64 | 1,023,704 | -1.95(-1.28%) |
Aug 30, 2023 | 150.61 | 153.24 | 150.42 | 151.59 | 531,253 | +0.71(+0.47%) |
Aug 29, 2023 | 149.43 | 150.94 | 148.51 | 150.88 | 801,783 | +1.50(+1.00%) |
Aug 28, 2023 | 148.87 | 150.41 | 148.55 | 149.38 | 564,389 | +0.41(+0.27%) |
Aug 25, 2023 | 149.30 | 150.15 | 148.37 | 148.97 | 684,392 | +0.49(+0.33%) |
Aug 24, 2023 | 149.82 | 150.59 | 148.40 | 148.48 | 559,636 | -1.77(-1.18%) |
Aug 23, 2023 | 148.91 | 150.43 | 148.91 | 150.25 | 647,238 | +1.21(+0.81%) |
Aug 22, 2023 | 149.55 | 150.12 | 148.69 | 149.05 | 556,877 | -0.74(-0.49%) |
Aug 21, 2023 | 150.57 | 151.08 | 148.78 | 149.79 | 798,085 | -0.96(-0.64%) |
Aug 18, 2023 | 149.18 | 151.90 | 149.18 | 150.75 | 663,822 | +0.55(+0.36%) |
Aug 17, 2023 | 152.44 | 153.39 | 150.17 | 150.21 | 580,789 | -2.08(-1.37%) |
Aug 16, 2023 | 151.52 | 153.46 | 151.37 | 152.29 | 922,662 | +1.63(+1.08%) |
Aug 15, 2023 | 152.72 | 152.81 | 150.53 | 150.66 | 885,799 | -2.30(-1.50%) |
Aug 14, 2023 | 153.12 | 153.69 | 151.73 | 152.96 | 1,096,478 | -0.83(-0.54%) |
Aug 11, 2023 | 152.38 | 154.38 | 152.09 | 153.79 | 715,540 | +1.77(+1.17%) |
Aug 10, 2023 | 151.49 | 153.82 | 151.20 | 152.02 | 978,656 | -0.33(-0.22%) |
Aug 09, 2023 | 151.42 | 152.80 | 150.93 | 152.35 | 1,246,203 | +1.11(+0.73%) |
Aug 08, 2023 | 151.15 | 151.81 | 148.86 | 151.24 | 1,098,316 | -1.07(-0.70%) |
Aug 07, 2023 | 152.25 | 153.01 | 151.79 | 152.31 | 763,707 | +0.94(+0.62%) |
Aug 04, 2023 | 152.19 | 153.31 | 151.28 | 151.37 | 678,887 | -0.19(-0.12%) |
Aug 03, 2023 | 151.15 | 152.36 | 150.07 | 151.55 | 956,792 | +0.33(+0.22%) |
Aug 02, 2023 | 152.20 | 152.82 | 150.90 | 151.22 | 822,883 | -1.38(-0.91%) |
Aug 01, 2023 | 151.81 | 152.89 | 151.17 | 152.60 | 971,137 | +1.02(+0.67%) |
Jul 31, 2023 | 152.77 | 153.03 | 150.62 | 151.58 | 1,750,469 | -0.59(-0.39%) |
Jul 28, 2023 | 152.70 | 153.25 | 151.44 | 152.17 | 688,102 | +0.51(+0.33%) |
Jul 27, 2023 | 153.82 | 154.04 | 151.19 | 151.67 | 1,165,787 | -2.10(-1.37%) |
Jul 26, 2023 | 153.12 | 154.35 | 153.02 | 153.77 | 666,124 | +0.14(+0.09%) |
Jul 25, 2023 | 152.87 | 154.04 | 151.41 | 153.63 | 710,803 | +0.27(+0.18%) |
Jul 24, 2023 | 152.70 | 153.71 | 151.83 | 153.36 | 928,996 | +1.21(+0.79%) |
Jul 21, 2023 | 150.88 | 153.72 | 149.78 | 152.15 | 1,525,991 | +1.11(+0.73%) |
Jul 20, 2023 | 156.34 | 156.99 | 150.57 | 151.04 | 2,322,523 | -12.56(-7.68%) |
Jul 19, 2023 | 163.32 | 164.35 | 162.37 | 163.60 | 1,024,825 | +0.78(+0.48%) |
Jul 18, 2023 | 162.68 | 164.03 | 162.00 | 162.82 | 929,700 | +0.58(+0.36%) |
Jul 17, 2023 | 161.09 | 162.86 | 160.90 | 162.24 | 721,919 | +0.71(+0.44%) |
Jul 14, 2023 | 160.19 | 161.84 | 159.65 | 161.53 | 1,192,695 | +1.14(+0.71%) |
Jul 13, 2023 | 164.16 | 164.54 | 160.35 | 160.39 | 1,027,175 | -4.85(-2.93%) |
Jul 12, 2023 | 165.47 | 166.03 | 164.07 | 165.24 | 776,113 | +0.98(+0.60%) |
Jul 11, 2023 | 163.03 | 165.28 | 162.56 | 164.25 | 692,117 | +1.81(+1.11%) |
Jul 10, 2023 | 161.02 | 164.16 | 160.86 | 162.44 | 727,868 | +1.42(+0.88%) |
Jul 07, 2023 | 160.30 | 161.32 | 160.06 | 161.02 | 951,256 | +0.34(+0.21%) |
Jul 06, 2023 | 161.70 | 162.46 | 159.47 | 160.68 | 917,183 | -1.85(-1.14%) |
Jul 05, 2023 | 163.38 | 163.49 | 161.91 | 162.53 | 818,100 | -0.99(-0.61%) |
Jul 03, 2023 | 164.03 | 164.61 | 162.69 | 163.52 | 648,819 | -1.21(-0.73%) |
Jun 30, 2023 | 162.72 | 165.14 | 161.59 | 164.73 | 846,120 | +3.09(+1.91%) |
Jun 29, 2023 | 160.66 | 162.28 | 160.10 | 161.64 | 558,778 | +0.90(+0.56%) |
Jun 28, 2023 | 160.72 | 161.46 | 159.43 | 160.75 | 797,926 | +0.19(+0.12%) |
Jun 27, 2023 | 158.96 | 161.39 | 158.71 | 160.56 | 950,720 | +2.24(+1.41%) |
Jun 26, 2023 | 155.81 | 159.04 | 155.81 | 158.32 | 914,945 | +2.90(+1.87%) |
Jun 23, 2023 | 156.93 | 156.93 | 154.36 | 155.42 | 1,369,054 | -1.77(-1.13%) |
Jun 22, 2023 | 157.32 | 158.13 | 156.10 | 157.20 | 608,489 | +0.02(+0.01%) |
Jun 21, 2023 | 154.46 | 157.92 | 154.31 | 157.18 | 816,474 | +1.83(+1.18%) |
Jun 20, 2023 | 156.76 | 156.93 | 154.04 | 155.35 | 938,024 | -1.83(-1.16%) |
Jun 16, 2023 | 159.11 | 159.29 | 156.55 | 157.18 | 1,419,732 | -0.18(-0.11%) |