Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 187.88 | 190.18 | 187.01 | 188.62 | 345,096 | +1.46(+0.78%) |
Aug 30, 2023 | 185.94 | 188.99 | 185.94 | 187.15 | 300,862 | +1.59(+0.86%) |
Aug 29, 2023 | 180.59 | 185.78 | 179.15 | 185.56 | 250,648 | +4.61(+2.55%) |
Aug 28, 2023 | 179.24 | 182.85 | 179.24 | 180.95 | 351,718 | +2.01(+1.12%) |
Aug 25, 2023 | 176.50 | 179.45 | 173.69 | 178.93 | 437,327 | +2.58(+1.46%) |
Aug 24, 2023 | 178.65 | 179.71 | 176.27 | 176.35 | 211,225 | -3.41(-1.90%) |
Aug 23, 2023 | 177.05 | 179.83 | 176.73 | 179.76 | 188,015 | +2.30(+1.30%) |
Aug 22, 2023 | 174.76 | 178.06 | 174.76 | 177.46 | 183,707 | +1.68(+0.96%) |
Aug 21, 2023 | 175.36 | 176.39 | 172.16 | 175.78 | 266,073 | +0.98(+0.56%) |
Aug 18, 2023 | 174.35 | 175.67 | 173.03 | 174.80 | 298,869 | -1.19(-0.67%) |
Aug 17, 2023 | 182.65 | 184.46 | 175.85 | 175.99 | 776,583 | -6.08(-3.34%) |
Aug 16, 2023 | 183.82 | 184.79 | 182.02 | 182.06 | 186,181 | -1.39(-0.76%) |
Aug 15, 2023 | 183.89 | 184.32 | 182.29 | 183.46 | 177,464 | -0.92(-0.50%) |
Aug 14, 2023 | 183.04 | 184.49 | 181.97 | 184.37 | 126,756 | +1.47(+0.81%) |
Aug 11, 2023 | 183.70 | 185.02 | 182.69 | 182.90 | 171,417 | -0.89(-0.48%) |
Aug 10, 2023 | 185.42 | 186.84 | 183.25 | 183.79 | 305,888 | -2.56(-1.37%) |
Aug 09, 2023 | 189.61 | 189.90 | 185.85 | 186.35 | 209,604 | -2.47(-1.31%) |
Aug 08, 2023 | 188.59 | 189.29 | 187.02 | 188.82 | 251,013 | -1.44(-0.76%) |
Aug 07, 2023 | 187.87 | 190.94 | 186.66 | 190.26 | 224,484 | +2.89(+1.54%) |
Aug 04, 2023 | 187.68 | 190.39 | 185.44 | 187.37 | 266,807 | +1.02(+0.55%) |
Aug 03, 2023 | 185.34 | 186.57 | 182.49 | 186.36 | 341,058 | -0.52(-0.28%) |
Aug 02, 2023 | 185.17 | 188.75 | 185.17 | 186.88 | 389,901 | +0.26(+0.14%) |
Aug 01, 2023 | 184.20 | 187.45 | 183.87 | 186.62 | 237,434 | +2.93(+1.60%) |
Jul 31, 2023 | 182.90 | 184.06 | 181.62 | 183.69 | 385,369 | +2.02(+1.11%) |
Jul 28, 2023 | 183.32 | 183.44 | 180.36 | 181.66 | 368,144 | -0.94(-0.51%) |
Jul 27, 2023 | 185.51 | 188.11 | 180.85 | 182.60 | 495,556 | -6.50(-3.44%) |
Jul 26, 2023 | 189.53 | 191.11 | 188.82 | 189.10 | 389,681 | -0.52(-0.27%) |
Jul 25, 2023 | 187.80 | 190.71 | 187.80 | 189.61 | 292,493 | +0.87(+0.46%) |
Jul 24, 2023 | 189.94 | 191.63 | 188.00 | 188.75 | 295,521 | -1.45(-0.76%) |
Jul 21, 2023 | 191.81 | 192.49 | 189.06 | 190.20 | 339,065 | -1.62(-0.85%) |
Jul 20, 2023 | 193.33 | 193.33 | 190.16 | 191.83 | 319,168 | +0.00(+0.00%) |
Jul 19, 2023 | 191.74 | 192.65 | 189.73 | 191.83 | 336,306 | -0.40(-0.21%) |
Jul 18, 2023 | 190.18 | 192.75 | 190.18 | 192.22 | 364,592 | +1.27(+0.66%) |
Jul 17, 2023 | 187.30 | 191.28 | 187.22 | 190.96 | 348,289 | +3.87(+2.07%) |
Jul 14, 2023 | 187.85 | 188.23 | 185.05 | 187.09 | 381,115 | +0.08(+0.04%) |
Jul 13, 2023 | 185.08 | 187.07 | 183.28 | 187.01 | 316,990 | +4.21(+2.31%) |
Jul 12, 2023 | 184.31 | 185.14 | 181.38 | 182.80 | 286,874 | -0.06(-0.03%) |
Jul 11, 2023 | 182.57 | 184.20 | 181.12 | 182.86 | 244,189 | +1.35(+0.75%) |
Jul 10, 2023 | 178.93 | 182.29 | 178.00 | 181.50 | 236,872 | +2.57(+1.44%) |
Jul 07, 2023 | 178.30 | 180.76 | 178.30 | 178.93 | 325,775 | +0.94(+0.53%) |
Jul 06, 2023 | 178.66 | 180.38 | 176.53 | 178.00 | 343,624 | -5.35(-2.92%) |
Jul 05, 2023 | 183.63 | 184.68 | 182.13 | 183.35 | 329,916 | -1.60(-0.87%) |
Jul 03, 2023 | 184.75 | 186.16 | 184.30 | 184.95 | 158,171 | -0.78(-0.42%) |
Jun 30, 2023 | 185.64 | 186.27 | 184.07 | 185.73 | 252,185 | +1.50(+0.81%) |
Jun 29, 2023 | 180.94 | 184.30 | 180.94 | 184.23 | 244,985 | +2.95(+1.63%) |
Jun 28, 2023 | 179.43 | 181.34 | 178.97 | 181.28 | 353,185 | +1.92(+1.07%) |
Jun 27, 2023 | 174.57 | 179.71 | 174.28 | 179.36 | 411,042 | +5.19(+2.98%) |
Jun 26, 2023 | 173.34 | 175.26 | 173.34 | 174.17 | 310,670 | +0.45(+0.26%) |
Jun 23, 2023 | 171.62 | 175.63 | 171.62 | 173.72 | 634,724 | +0.42(+0.24%) |
Jun 22, 2023 | 173.37 | 174.45 | 170.72 | 173.31 | 412,904 | -0.62(-0.36%) |
Jun 21, 2023 | 171.08 | 175.66 | 170.89 | 173.92 | 412,193 | +2.51(+1.46%) |
Jun 20, 2023 | 168.85 | 171.73 | 167.79 | 171.41 | 504,988 | +1.62(+0.96%) |
Jun 16, 2023 | 169.37 | 172.34 | 168.78 | 169.79 | 939,775 | +0.95(+0.56%) |