Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 169.22 | 169.91 | 167.47 | 168.62 | 694,079 | -0.18(-0.11%) |
Aug 30, 2023 | 166.83 | 172.18 | 165.91 | 168.79 | 738,521 | +3.38(+2.04%) |
Aug 29, 2023 | 160.87 | 167.69 | 156.12 | 165.42 | 1,371,939 | -2.34(-1.39%) |
Aug 28, 2023 | 166.56 | 168.78 | 166.46 | 167.76 | 618,524 | +1.46(+0.88%) |
Aug 25, 2023 | 165.42 | 167.14 | 164.31 | 166.30 | 377,937 | +1.27(+0.77%) |
Aug 24, 2023 | 165.36 | 167.77 | 164.96 | 165.03 | 453,319 | -0.33(-0.20%) |
Aug 23, 2023 | 166.42 | 167.16 | 164.96 | 165.36 | 396,618 | -0.56(-0.34%) |
Aug 22, 2023 | 164.97 | 166.38 | 164.37 | 165.92 | 293,234 | +1.04(+0.63%) |
Aug 21, 2023 | 164.56 | 165.41 | 163.92 | 164.88 | 224,695 | +0.62(+0.38%) |
Aug 18, 2023 | 162.90 | 165.37 | 162.62 | 164.26 | 317,375 | +0.25(+0.15%) |
Aug 17, 2023 | 168.44 | 168.44 | 163.98 | 164.01 | 285,329 | -4.19(-2.49%) |
Aug 16, 2023 | 167.28 | 169.62 | 167.28 | 168.19 | 236,625 | +0.50(+0.30%) |
Aug 15, 2023 | 169.77 | 169.77 | 167.66 | 167.70 | 203,255 | -2.79(-1.64%) |
Aug 14, 2023 | 170.45 | 171.42 | 170.04 | 170.48 | 151,184 | -0.07(-0.04%) |
Aug 11, 2023 | 171.15 | 171.76 | 170.13 | 170.55 | 214,196 | -0.70(-0.41%) |
Aug 10, 2023 | 173.20 | 174.32 | 170.62 | 171.25 | 308,609 | -2.07(-1.19%) |
Aug 09, 2023 | 176.84 | 176.84 | 173.24 | 173.32 | 302,809 | -2.68(-1.52%) |
Aug 08, 2023 | 178.14 | 179.38 | 175.93 | 176.00 | 311,166 | -1.84(-1.03%) |
Aug 07, 2023 | 176.41 | 178.56 | 176.39 | 177.84 | 243,537 | +1.75(+0.99%) |
Aug 04, 2023 | 175.76 | 177.99 | 174.64 | 176.09 | 310,223 | +1.28(+0.73%) |
Aug 03, 2023 | 173.21 | 175.04 | 172.69 | 174.81 | 254,686 | +0.60(+0.34%) |
Aug 02, 2023 | 174.37 | 175.81 | 173.68 | 174.21 | 326,929 | -0.97(-0.55%) |
Aug 01, 2023 | 174.85 | 176.34 | 174.61 | 175.18 | 278,529 | -0.70(-0.40%) |
Jul 31, 2023 | 174.50 | 176.14 | 173.71 | 175.88 | 237,600 | +1.73(+0.99%) |
Jul 28, 2023 | 176.59 | 177.19 | 173.56 | 174.15 | 382,234 | -2.31(-1.31%) |
Jul 27, 2023 | 179.37 | 179.37 | 175.60 | 176.46 | 207,208 | -2.39(-1.34%) |
Jul 26, 2023 | 180.43 | 182.08 | 178.81 | 178.85 | 322,877 | -1.34(-0.74%) |
Jul 25, 2023 | 176.05 | 180.50 | 174.90 | 180.19 | 301,552 | +2.55(+1.43%) |
Jul 24, 2023 | 177.35 | 178.50 | 177.04 | 177.64 | 316,958 | +0.29(+0.16%) |
Jul 21, 2023 | 177.48 | 178.11 | 176.54 | 177.35 | 241,861 | +0.33(+0.19%) |
Jul 20, 2023 | 174.89 | 177.09 | 174.68 | 177.02 | 310,538 | +3.10(+1.78%) |
Jul 19, 2023 | 174.98 | 175.58 | 173.00 | 173.92 | 169,154 | -0.79(-0.45%) |
Jul 18, 2023 | 173.12 | 175.01 | 172.15 | 174.71 | 259,503 | +1.39(+0.80%) |
Jul 17, 2023 | 170.41 | 173.55 | 170.41 | 173.32 | 317,337 | +2.93(+1.72%) |
Jul 14, 2023 | 173.99 | 173.99 | 170.34 | 170.39 | 344,904 | -3.57(-2.05%) |
Jul 13, 2023 | 174.79 | 175.67 | 173.84 | 173.96 | 186,323 | -0.77(-0.44%) |
Jul 12, 2023 | 177.70 | 177.70 | 174.05 | 174.73 | 256,588 | -1.61(-0.91%) |
Jul 11, 2023 | 174.79 | 176.90 | 174.65 | 176.34 | 288,003 | +1.45(+0.83%) |
Jul 10, 2023 | 173.44 | 175.52 | 173.44 | 174.89 | 256,785 | +0.97(+0.56%) |
Jul 07, 2023 | 173.66 | 174.77 | 173.32 | 173.92 | 347,886 | -0.57(-0.33%) |
Jul 06, 2023 | 173.09 | 174.88 | 171.84 | 174.49 | 327,002 | +0.00(+0.00%) |
Jul 05, 2023 | 175.26 | 175.48 | 173.01 | 174.49 | 282,492 | -1.70(-0.96%) |
Jul 03, 2023 | 176.03 | 176.97 | 175.64 | 176.19 | 122,952 | -0.65(-0.37%) |
Jun 30, 2023 | 177.47 | 177.81 | 176.50 | 176.84 | 252,090 | +1.06(+0.60%) |
Jun 29, 2023 | 174.87 | 176.91 | 174.87 | 175.78 | 246,063 | +0.83(+0.47%) |
Jun 28, 2023 | 174.75 | 175.29 | 173.15 | 174.95 | 315,545 | +0.50(+0.29%) |
Jun 27, 2023 | 172.78 | 174.94 | 172.54 | 174.45 | 194,661 | +2.51(+1.46%) |
Jun 26, 2023 | 172.71 | 173.53 | 169.36 | 171.94 | 289,941 | -1.60(-0.92%) |
Jun 23, 2023 | 170.46 | 174.31 | 169.97 | 173.54 | 612,207 | +0.71(+0.41%) |
Jun 22, 2023 | 171.52 | 173.21 | 170.88 | 172.83 | 296,252 | +0.84(+0.49%) |
Jun 21, 2023 | 167.17 | 172.28 | 166.66 | 172.00 | 284,586 | +4.38(+2.61%) |
Jun 20, 2023 | 165.01 | 167.94 | 164.82 | 167.62 | 432,928 | +1.92(+1.16%) |
Jun 16, 2023 | 166.08 | 167.59 | 165.60 | 165.70 | 279,258 | -0.38(-0.23%) |
Jun 15, 2023 | 164.65 | 166.19 | 163.84 | 166.08 | 251,132 | +1.43(+0.87%) |
Jun 14, 2023 | 165.33 | 165.82 | 163.94 | 164.65 | 371,202 | +0.03(+0.02%) |
Jun 13, 2023 | 164.49 | 166.56 | 164.20 | 164.62 | 374,063 | +0.39(+0.24%) |
Jun 12, 2023 | 163.85 | 164.96 | 162.57 | 164.23 | 264,672 | +0.81(+0.50%) |
Jun 09, 2023 | 165.43 | 165.43 | 161.82 | 163.43 | 342,141 | -1.06(-0.64%) |
Jun 08, 2023 | 163.26 | 166.18 | 162.87 | 164.48 | 461,790 | +1.22(+0.75%) |
Jun 07, 2023 | 159.17 | 163.53 | 157.86 | 163.26 | 375,692 | +4.02(+2.53%) |
Jun 06, 2023 | 157.56 | 159.46 | 157.17 | 159.24 | 339,504 | +2.18(+1.39%) |
Jun 05, 2023 | 160.76 | 162.27 | 156.34 | 157.06 | 496,310 | -4.75(-2.94%) |
Jun 02, 2023 | 156.62 | 162.12 | 156.30 | 161.82 | 580,855 | +7.08(+4.58%) |