Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 169.13 | 169.83 | 167.38 | 168.53 | 694,420 | -0.18(-0.11%) |
Aug 30, 2023 | 166.74 | 172.10 | 165.82 | 168.71 | 738,884 | +3.38(+2.04%) |
Aug 29, 2023 | 160.79 | 167.60 | 156.04 | 165.34 | 1,372,614 | -2.34(-1.39%) |
Aug 28, 2023 | 166.47 | 168.70 | 166.37 | 167.67 | 618,829 | +1.46(+0.88%) |
Aug 25, 2023 | 165.34 | 167.05 | 164.23 | 166.22 | 378,123 | +1.27(+0.77%) |
Aug 24, 2023 | 165.28 | 167.69 | 164.88 | 164.95 | 453,543 | -0.33(-0.20%) |
Aug 23, 2023 | 166.34 | 167.07 | 164.88 | 165.28 | 396,813 | -0.56(-0.34%) |
Aug 22, 2023 | 164.89 | 166.30 | 164.29 | 165.84 | 293,379 | +1.04(+0.63%) |
Aug 21, 2023 | 164.48 | 165.33 | 163.84 | 164.80 | 224,805 | +0.62(+0.38%) |
Aug 18, 2023 | 162.82 | 165.29 | 162.54 | 164.18 | 317,531 | +0.25(+0.15%) |
Aug 17, 2023 | 168.36 | 168.36 | 163.90 | 163.93 | 285,469 | -4.19(-2.49%) |
Aug 16, 2023 | 167.19 | 169.53 | 167.19 | 168.11 | 236,741 | +0.50(+0.30%) |
Aug 15, 2023 | 169.69 | 169.69 | 167.57 | 167.61 | 203,355 | -2.79(-1.64%) |
Aug 14, 2023 | 170.37 | 171.34 | 169.96 | 170.40 | 151,258 | -0.07(-0.04%) |
Aug 11, 2023 | 171.07 | 171.68 | 170.05 | 170.47 | 214,301 | -0.70(-0.41%) |
Aug 10, 2023 | 173.12 | 174.24 | 170.53 | 171.17 | 308,761 | -2.07(-1.19%) |
Aug 09, 2023 | 176.75 | 176.75 | 173.16 | 173.24 | 302,958 | -2.68(-1.52%) |
Aug 08, 2023 | 178.05 | 179.29 | 175.84 | 175.91 | 311,320 | -1.84(-1.03%) |
Aug 07, 2023 | 176.32 | 178.48 | 176.30 | 177.75 | 243,657 | +1.75(+0.99%) |
Aug 04, 2023 | 175.68 | 177.90 | 174.56 | 176.00 | 310,376 | +1.28(+0.73%) |
Aug 03, 2023 | 173.13 | 174.96 | 172.60 | 174.73 | 254,811 | +0.60(+0.34%) |
Aug 02, 2023 | 174.29 | 175.72 | 173.60 | 174.13 | 327,090 | -0.97(-0.55%) |
Aug 01, 2023 | 174.77 | 176.25 | 174.53 | 175.09 | 278,666 | -0.70(-0.40%) |
Jul 31, 2023 | 174.42 | 176.05 | 173.63 | 175.79 | 237,717 | +1.73(+0.99%) |
Jul 28, 2023 | 176.50 | 177.10 | 173.48 | 174.07 | 382,423 | -2.31(-1.31%) |
Jul 27, 2023 | 179.28 | 179.28 | 175.51 | 176.37 | 207,310 | -2.39(-1.34%) |
Jul 26, 2023 | 180.34 | 181.99 | 178.72 | 178.76 | 323,036 | -1.34(-0.74%) |
Jul 25, 2023 | 175.96 | 180.41 | 174.82 | 180.10 | 301,700 | +2.55(+1.43%) |
Jul 24, 2023 | 177.26 | 178.41 | 176.95 | 177.55 | 317,114 | +0.29(+0.16%) |
Jul 21, 2023 | 177.39 | 178.02 | 176.45 | 177.26 | 241,981 | +0.33(+0.19%) |
Jul 20, 2023 | 174.81 | 177.00 | 174.60 | 176.93 | 310,691 | +3.10(+1.78%) |
Jul 19, 2023 | 174.90 | 175.50 | 172.91 | 173.84 | 169,237 | -0.79(-0.45%) |
Jul 18, 2023 | 173.04 | 174.93 | 172.07 | 174.63 | 259,631 | +1.39(+0.80%) |
Jul 17, 2023 | 170.33 | 173.47 | 170.33 | 173.24 | 317,493 | +2.93(+1.72%) |
Jul 14, 2023 | 173.91 | 173.91 | 170.26 | 170.31 | 345,074 | -3.57(-2.05%) |
Jul 13, 2023 | 174.71 | 175.58 | 173.76 | 173.88 | 186,415 | -0.77(-0.44%) |
Jul 12, 2023 | 177.61 | 177.61 | 173.97 | 174.65 | 256,714 | -1.61(-0.91%) |
Jul 11, 2023 | 174.71 | 176.81 | 174.57 | 176.25 | 288,145 | +1.45(+0.83%) |
Jul 10, 2023 | 173.36 | 175.44 | 173.36 | 174.81 | 256,911 | +0.97(+0.56%) |
Jul 07, 2023 | 173.58 | 174.69 | 173.23 | 173.84 | 348,057 | -0.57(-0.33%) |
Jul 06, 2023 | 173.01 | 174.80 | 171.75 | 174.41 | 327,163 | +0.00(+0.00%) |
Jul 05, 2023 | 175.18 | 175.39 | 172.93 | 174.41 | 282,631 | -1.70(-0.96%) |
Jul 03, 2023 | 175.94 | 176.89 | 175.56 | 176.10 | 123,012 | -0.65(-0.37%) |
Jun 30, 2023 | 177.38 | 177.72 | 176.41 | 176.75 | 252,214 | +1.06(+0.60%) |
Jun 29, 2023 | 174.79 | 176.82 | 174.79 | 175.69 | 246,184 | +0.83(+0.47%) |
Jun 28, 2023 | 174.67 | 175.21 | 173.07 | 174.87 | 315,700 | +0.50(+0.29%) |
Jun 27, 2023 | 172.69 | 174.86 | 172.46 | 174.37 | 194,756 | +2.51(+1.46%) |
Jun 26, 2023 | 172.62 | 173.45 | 169.28 | 171.86 | 290,084 | -1.60(-0.92%) |
Jun 23, 2023 | 170.37 | 174.23 | 169.88 | 173.46 | 612,509 | +0.71(+0.41%) |
Jun 22, 2023 | 171.43 | 173.13 | 170.79 | 172.75 | 296,398 | +0.84(+0.49%) |
Jun 21, 2023 | 167.09 | 172.19 | 166.58 | 171.91 | 284,726 | +4.37(+2.61%) |
Jun 20, 2023 | 164.93 | 167.86 | 164.74 | 167.54 | 433,141 | +1.92(+1.16%) |
Jun 16, 2023 | 166.00 | 167.51 | 165.52 | 165.62 | 279,396 | -0.38(-0.23%) |
Jun 15, 2023 | 164.57 | 166.11 | 163.76 | 166.00 | 251,256 | +1.43(+0.87%) |
Jun 14, 2023 | 165.25 | 165.74 | 163.86 | 164.57 | 371,385 | +0.03(+0.02%) |
Jun 13, 2023 | 164.41 | 166.47 | 164.12 | 164.54 | 374,247 | +0.39(+0.24%) |
Jun 12, 2023 | 163.77 | 164.88 | 162.49 | 164.15 | 264,802 | +0.81(+0.49%) |
Jun 09, 2023 | 165.35 | 165.35 | 161.74 | 163.34 | 342,310 | -1.06(-0.64%) |
Jun 08, 2023 | 163.19 | 166.09 | 162.79 | 164.40 | 462,018 | +1.22(+0.75%) |
Jun 07, 2023 | 159.09 | 163.44 | 157.78 | 163.19 | 375,877 | +4.02(+2.53%) |
Jun 06, 2023 | 157.48 | 159.38 | 157.09 | 159.16 | 339,671 | +2.18(+1.39%) |
Jun 05, 2023 | 160.68 | 162.19 | 156.27 | 156.99 | 496,555 | -4.75(-2.94%) |
Jun 02, 2023 | 156.55 | 162.04 | 156.23 | 161.74 | 581,141 | +7.08(+4.58%) |