Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 156.00 | 158.50 | 155.56 | 156.85 | 4,402,034 | +1.51(+0.97%) |
Aug 30, 2023 | 152.99 | 156.74 | 151.87 | 155.34 | 3,570,591 | +2.04(+1.33%) |
Aug 29, 2023 | 148.08 | 153.77 | 147.96 | 153.30 | 4,596,215 | +4.55(+3.06%) |
Aug 28, 2023 | 152.82 | 154.97 | 148.37 | 148.75 | 5,478,643 | -3.80(-2.49%) |
Aug 25, 2023 | 147.10 | 153.60 | 146.87 | 152.55 | 6,322,858 | +4.88(+3.30%) |
Aug 24, 2023 | 161.55 | 161.93 | 145.40 | 147.67 | 14,060,301 | -8.03(-5.16%) |
Aug 23, 2023 | 151.87 | 157.46 | 151.81 | 155.70 | 10,260,746 | +3.12(+2.04%) |
Aug 22, 2023 | 153.88 | 154.19 | 151.55 | 152.58 | 4,986,669 | +0.70(+0.46%) |
Aug 21, 2023 | 149.06 | 153.11 | 149.06 | 151.88 | 5,665,380 | +4.25(+2.88%) |
Aug 18, 2023 | 144.49 | 147.86 | 142.40 | 147.63 | 5,868,515 | +0.69(+0.47%) |
Aug 17, 2023 | 149.87 | 150.89 | 146.09 | 146.94 | 4,342,432 | -2.75(-1.84%) |
Aug 16, 2023 | 151.20 | 152.75 | 148.84 | 149.69 | 3,558,668 | -1.41(-0.93%) |
Aug 15, 2023 | 151.57 | 153.40 | 150.08 | 151.10 | 2,642,993 | -1.76(-1.15%) |
Aug 14, 2023 | 151.54 | 153.15 | 150.07 | 152.86 | 3,133,799 | -0.51(-0.33%) |
Aug 11, 2023 | 153.30 | 155.43 | 151.37 | 153.37 | 3,974,442 | -1.65(-1.06%) |
Aug 10, 2023 | 155.41 | 158.83 | 153.96 | 155.02 | 3,244,538 | +0.95(+0.62%) |
Aug 09, 2023 | 157.85 | 158.95 | 153.32 | 154.07 | 4,416,036 | -2.26(-1.45%) |
Aug 08, 2023 | 157.23 | 160.72 | 154.17 | 156.33 | 11,716,701 | -10.34(-6.20%) |
Aug 07, 2023 | 168.01 | 168.61 | 163.62 | 166.67 | 3,539,519 | +0.00(+0.00%) |
Aug 04, 2023 | 171.36 | 172.44 | 165.09 | 166.67 | 7,332,575 | +5.62(+3.49%) |
Aug 03, 2023 | 163.46 | 164.72 | 159.53 | 161.05 | 7,784,807 | -3.55(-2.16%) |
Aug 02, 2023 | 172.50 | 172.80 | 164.51 | 164.60 | 5,342,789 | -11.98(-6.78%) |
Aug 01, 2023 | 175.23 | 177.71 | 174.82 | 176.58 | 2,460,104 | -1.13(-0.64%) |
Jul 31, 2023 | 176.98 | 181.36 | 176.98 | 177.71 | 3,488,071 | +2.88(+1.65%) |
Jul 28, 2023 | 170.96 | 175.35 | 169.72 | 174.83 | 4,764,968 | +6.56(+3.90%) |
Jul 27, 2023 | 174.32 | 175.40 | 167.02 | 168.27 | 4,819,033 | -1.73(-1.02%) |
Jul 26, 2023 | 174.20 | 174.30 | 168.25 | 170.00 | 6,909,517 | -9.29(-5.18%) |
Jul 25, 2023 | 177.00 | 181.80 | 176.31 | 179.29 | 3,765,220 | +4.49(+2.57%) |
Jul 24, 2023 | 176.11 | 177.35 | 172.86 | 174.80 | 3,460,224 | -1.10(-0.63%) |
Jul 21, 2023 | 178.68 | 180.81 | 175.85 | 175.90 | 4,020,500 | -0.43(-0.24%) |
Jul 20, 2023 | 182.47 | 183.95 | 175.55 | 176.33 | 6,091,352 | -9.12(-4.92%) |
Jul 19, 2023 | 191.86 | 193.23 | 185.15 | 185.45 | 3,929,096 | -2.75(-1.46%) |
Jul 18, 2023 | 185.48 | 189.24 | 182.10 | 188.20 | 4,359,956 | +3.99(+2.17%) |
Jul 17, 2023 | 182.50 | 185.58 | 181.11 | 184.21 | 3,674,233 | +3.42(+1.89%) |
Jul 14, 2023 | 184.94 | 187.79 | 180.07 | 180.79 | 5,366,023 | -3.43(-1.86%) |
Jul 13, 2023 | 175.82 | 184.45 | 175.27 | 184.22 | 8,870,359 | +12.29(+7.15%) |
Jul 12, 2023 | 175.09 | 175.76 | 170.22 | 171.93 | 4,544,715 | -0.12(-0.07%) |
Jul 11, 2023 | 171.20 | 174.34 | 169.32 | 172.05 | 4,264,896 | +2.40(+1.41%) |
Jul 10, 2023 | 166.53 | 170.48 | 162.60 | 169.65 | 6,854,701 | -0.96(-0.56%) |
Jul 07, 2023 | 173.37 | 176.41 | 170.49 | 170.61 | 3,212,307 | -1.58(-0.92%) |
Jul 06, 2023 | 169.82 | 173.10 | 167.49 | 172.19 | 4,749,980 | -0.36(-0.21%) |
Jul 05, 2023 | 175.00 | 175.90 | 170.63 | 172.55 | 6,164,881 | -4.44(-2.51%) |
Jul 03, 2023 | 176.00 | 178.10 | 174.65 | 176.99 | 2,665,332 | +1.01(+0.57%) |
Jun 30, 2023 | 179.33 | 181.50 | 175.75 | 175.98 | 7,345,208 | +0.21(+0.12%) |
Jun 29, 2023 | 183.55 | 186.17 | 175.12 | 175.77 | 9,001,714 | -8.08(-4.39%) |
Jun 28, 2023 | 179.18 | 191.94 | 178.85 | 183.85 | 13,874,498 | +6.83(+3.86%) |
Jun 27, 2023 | 176.99 | 179.15 | 170.56 | 177.02 | 9,505,396 | +7.18(+4.23%) |
Jun 26, 2023 | 180.59 | 183.39 | 169.51 | 169.84 | 6,902,021 | -8.41(-4.72%) |
Jun 23, 2023 | 175.75 | 181.82 | 174.61 | 178.25 | 6,270,401 | -0.35(-0.20%) |
Jun 22, 2023 | 171.18 | 179.74 | 170.82 | 178.60 | 5,187,509 | +5.21(+3.00%) |
Jun 21, 2023 | 180.70 | 183.60 | 173.26 | 173.39 | 5,460,798 | -5.69(-3.18%) |
Jun 20, 2023 | 183.30 | 185.67 | 176.71 | 179.08 | 5,303,268 | -5.10(-2.77%) |
Jun 16, 2023 | 191.57 | 193.94 | 182.92 | 184.18 | 6,589,554 | -6.80(-3.56%) |
Jun 15, 2023 | 179.18 | 191.65 | 178.35 | 190.98 | 9,776,147 | +9.91(+5.47%) |
Jun 14, 2023 | 172.73 | 181.33 | 171.11 | 181.07 | 6,660,610 | +7.63(+4.40%) |
Jun 13, 2023 | 173.03 | 174.86 | 168.76 | 173.44 | 4,180,627 | +1.55(+0.90%) |
Jun 12, 2023 | 170.27 | 172.38 | 167.84 | 171.89 | 5,094,927 | +1.24(+0.73%) |
Jun 09, 2023 | 174.31 | 176.53 | 169.29 | 170.65 | 5,314,535 | -3.66(-2.10%) |
Jun 08, 2023 | 167.65 | 174.66 | 166.40 | 174.31 | 5,840,918 | +5.24(+3.10%) |
Jun 07, 2023 | 182.01 | 183.00 | 167.37 | 169.07 | 8,394,166 | -13.15(-7.22%) |
Jun 06, 2023 | 181.25 | 185.04 | 181.17 | 182.22 | 5,825,225 | +0.47(+0.26%) |
Jun 05, 2023 | 175.81 | 183.55 | 174.86 | 181.75 | 6,047,969 | +6.54(+3.73%) |
Jun 02, 2023 | 172.30 | 182.95 | 172.08 | 175.21 | 9,757,352 | +7.93(+4.74%) |