Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 168.28 | 168.84 | 168.01 | 168.33 | 117,749 | +0.01(+0.01%) |
Aug 30, 2023 | 168.15 | 168.57 | 167.98 | 168.32 | 90,662 | +0.21(+0.12%) |
Aug 29, 2023 | 168.01 | 168.15 | 167.87 | 168.11 | 89,548 | +0.00(+0.00%) |
Aug 28, 2023 | 167.86 | 168.25 | 167.74 | 168.11 | 74,778 | +0.26(+0.15%) |
Aug 25, 2023 | 168.25 | 168.25 | 167.75 | 167.85 | 74,013 | -0.11(-0.07%) |
Aug 24, 2023 | 168.31 | 168.34 | 167.94 | 167.96 | 116,978 | -0.20(-0.12%) |
Aug 23, 2023 | 168.33 | 168.43 | 168.14 | 168.16 | 105,472 | -0.17(-0.10%) |
Aug 22, 2023 | 168.35 | 168.65 | 168.20 | 168.33 | 114,477 | +0.09(+0.05%) |
Aug 21, 2023 | 168.30 | 168.40 | 168.18 | 168.24 | 123,535 | -0.01(-0.01%) |
Aug 18, 2023 | 168.15 | 168.48 | 168.10 | 168.25 | 100,357 | +0.02(+0.01%) |
Aug 17, 2023 | 168.47 | 168.69 | 168.15 | 168.23 | 128,553 | -0.27(-0.16%) |
Aug 16, 2023 | 168.15 | 168.57 | 168.10 | 168.50 | 165,285 | +0.63(+0.38%) |
Aug 15, 2023 | 167.86 | 167.95 | 167.41 | 167.87 | 157,732 | +0.00(+0.00%) |
Aug 14, 2023 | 167.47 | 168.10 | 167.33 | 167.87 | 372,121 | +0.52(+0.31%) |
Aug 11, 2023 | 167.67 | 168.42 | 167.29 | 167.35 | 201,657 | -0.32(-0.19%) |
Aug 10, 2023 | 167.97 | 168.59 | 167.17 | 167.67 | 352,274 | -0.03(-0.02%) |
Aug 09, 2023 | 168.27 | 168.33 | 167.10 | 167.70 | 313,782 | -0.66(-0.39%) |
Aug 08, 2023 | 167.97 | 168.37 | 166.29 | 168.36 | 789,713 | -0.01(-0.01%) |
Aug 07, 2023 | 166.57 | 169.22 | 166.57 | 168.37 | 1,415,846 | +27.69(+19.68%) |
Aug 04, 2023 | 139.64 | 142.23 | 137.83 | 140.68 | 55,293 | +1.07(+0.76%) |
Aug 03, 2023 | 139.81 | 141.29 | 138.42 | 139.62 | 133,671 | -1.49(-1.06%) |
Aug 02, 2023 | 139.10 | 144.46 | 139.10 | 141.11 | 119,343 | -0.41(-0.29%) |
Aug 01, 2023 | 138.45 | 142.33 | 138.28 | 141.52 | 70,473 | +1.91(+1.37%) |
Jul 31, 2023 | 136.77 | 139.84 | 136.77 | 139.61 | 50,406 | +3.57(+2.62%) |
Jul 28, 2023 | 136.50 | 137.96 | 135.67 | 136.04 | 38,033 | +0.03(+0.02%) |
Jul 27, 2023 | 139.15 | 139.34 | 134.98 | 136.01 | 52,609 | -1.72(-1.25%) |
Jul 26, 2023 | 134.53 | 138.47 | 134.53 | 137.73 | 55,836 | +2.60(+1.92%) |
Jul 25, 2023 | 133.54 | 137.28 | 133.54 | 135.13 | 63,434 | +0.60(+0.44%) |
Jul 24, 2023 | 133.80 | 134.91 | 133.44 | 134.53 | 45,863 | +0.14(+0.10%) |
Jul 21, 2023 | 136.23 | 136.23 | 132.51 | 134.40 | 56,454 | -1.02(-0.75%) |
Jul 20, 2023 | 135.09 | 135.43 | 132.43 | 135.41 | 39,837 | +0.93(+0.69%) |
Jul 19, 2023 | 136.20 | 136.98 | 133.78 | 134.49 | 76,991 | -1.62(-1.19%) |
Jul 18, 2023 | 131.62 | 137.07 | 131.58 | 136.11 | 67,454 | +4.36(+3.31%) |
Jul 17, 2023 | 128.04 | 133.32 | 127.87 | 131.75 | 78,497 | +3.10(+2.41%) |
Jul 14, 2023 | 129.51 | 129.51 | 126.96 | 128.65 | 68,265 | +0.05(+0.04%) |
Jul 13, 2023 | 126.99 | 128.94 | 126.34 | 128.60 | 40,122 | +1.63(+1.29%) |
Jul 12, 2023 | 129.68 | 129.68 | 126.73 | 126.96 | 56,689 | -0.35(-0.27%) |
Jul 11, 2023 | 126.61 | 127.97 | 126.05 | 127.31 | 43,362 | +0.89(+0.70%) |
Jul 10, 2023 | 123.51 | 127.27 | 123.51 | 126.43 | 61,221 | +2.29(+1.85%) |
Jul 07, 2023 | 123.30 | 125.65 | 123.30 | 124.13 | 57,053 | +1.67(+1.37%) |
Jul 06, 2023 | 123.17 | 123.17 | 119.47 | 122.46 | 58,068 | -2.39(-1.92%) |
Jul 05, 2023 | 126.02 | 126.23 | 123.12 | 124.85 | 113,493 | -2.47(-1.94%) |
Jul 03, 2023 | 124.83 | 127.90 | 124.83 | 127.32 | 40,080 | +2.18(+1.74%) |
Jun 30, 2023 | 126.76 | 127.01 | 123.66 | 125.14 | 174,661 | -0.32(-0.25%) |
Jun 29, 2023 | 121.52 | 125.81 | 121.52 | 125.46 | 82,722 | +4.39(+3.63%) |
Jun 28, 2023 | 121.96 | 122.27 | 118.83 | 121.07 | 96,783 | -1.14(-0.94%) |
Jun 27, 2023 | 120.61 | 123.92 | 120.47 | 122.21 | 69,188 | +2.27(+1.89%) |
Jun 26, 2023 | 121.05 | 123.01 | 117.90 | 119.94 | 79,712 | -1.47(-1.21%) |
Jun 23, 2023 | 120.54 | 125.00 | 119.95 | 121.41 | 541,281 | -1.56(-1.27%) |
Jun 22, 2023 | 125.16 | 125.20 | 121.94 | 122.98 | 97,708 | -2.65(-2.11%) |
Jun 21, 2023 | 124.38 | 127.13 | 124.38 | 125.63 | 102,686 | +1.43(+1.15%) |
Jun 20, 2023 | 122.21 | 124.43 | 121.36 | 124.20 | 98,619 | +1.71(+1.40%) |
Jun 16, 2023 | 123.51 | 123.51 | 119.77 | 122.49 | 357,398 | +0.14(+0.11%) |