Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 153.92 | 156.21 | 153.92 | 155.28 | 5,999,839 | +0.63(+0.40%) |
Aug 30, 2023 | 153.80 | 155.28 | 152.75 | 154.66 | 6,564,090 | +0.78(+0.51%) |
Aug 29, 2023 | 149.46 | 154.37 | 149.03 | 153.87 | 8,829,206 | +3.85(+2.56%) |
Aug 28, 2023 | 149.46 | 150.19 | 148.01 | 150.03 | 7,515,892 | +1.83(+1.23%) |
Aug 25, 2023 | 147.72 | 149.85 | 145.39 | 148.20 | 11,839,993 | +0.27(+0.18%) |
Aug 24, 2023 | 155.52 | 155.65 | 147.69 | 147.93 | 13,576,024 | -3.93(-2.59%) |
Aug 23, 2023 | 148.46 | 152.30 | 147.97 | 151.85 | 8,395,402 | +3.22(+2.17%) |
Aug 22, 2023 | 152.13 | 152.32 | 148.00 | 148.63 | 10,893,381 | -1.50(-1.00%) |
Aug 21, 2023 | 146.30 | 150.33 | 146.08 | 150.13 | 8,157,936 | +4.88(+3.36%) |
Aug 18, 2023 | 142.93 | 145.78 | 142.49 | 145.25 | 8,871,021 | +0.62(+0.43%) |
Aug 17, 2023 | 146.88 | 146.91 | 144.16 | 144.64 | 7,440,901 | -0.98(-0.68%) |
Aug 16, 2023 | 148.08 | 148.25 | 145.53 | 145.62 | 7,275,770 | -2.34(-1.58%) |
Aug 15, 2023 | 149.65 | 150.19 | 147.75 | 147.96 | 7,642,289 | -1.80(-1.20%) |
Aug 14, 2023 | 144.58 | 149.83 | 144.15 | 149.76 | 8,200,880 | +4.42(+3.04%) |
Aug 11, 2023 | 147.12 | 147.23 | 145.16 | 145.33 | 11,249,670 | -3.74(-2.51%) |
Aug 10, 2023 | 150.24 | 152.24 | 148.01 | 149.07 | 8,691,248 | -0.33(-0.22%) |
Aug 09, 2023 | 152.25 | 152.40 | 148.83 | 149.40 | 8,880,013 | -3.02(-1.98%) |
Aug 08, 2023 | 152.98 | 152.98 | 150.62 | 152.42 | 8,497,189 | -2.55(-1.65%) |
Aug 07, 2023 | 154.57 | 155.21 | 153.44 | 154.98 | 5,735,207 | +1.65(+1.08%) |
Aug 04, 2023 | 153.30 | 155.60 | 151.84 | 153.33 | 6,845,374 | +0.06(+0.04%) |
Aug 03, 2023 | 151.57 | 154.26 | 151.25 | 153.27 | 6,732,373 | -0.45(-0.29%) |
Aug 02, 2023 | 157.82 | 157.84 | 152.54 | 153.71 | 10,117,914 | -5.85(-3.67%) |
Aug 01, 2023 | 158.71 | 159.93 | 158.00 | 159.57 | 4,624,251 | -0.09(-0.06%) |
Jul 31, 2023 | 159.74 | 160.21 | 158.71 | 159.66 | 3,958,235 | +0.12(+0.07%) |
Jul 28, 2023 | 159.20 | 160.07 | 157.88 | 159.54 | 7,365,266 | +3.02(+1.93%) |
Jul 27, 2023 | 157.70 | 159.96 | 155.73 | 156.52 | 10,305,306 | +2.76(+1.80%) |
Jul 26, 2023 | 154.09 | 154.95 | 152.03 | 153.75 | 6,146,496 | -1.70(-1.09%) |
Jul 25, 2023 | 153.53 | 156.41 | 153.53 | 155.45 | 5,806,907 | +2.46(+1.60%) |
Jul 24, 2023 | 153.07 | 153.61 | 151.98 | 153.00 | 4,376,507 | +0.13(+0.08%) |
Jul 21, 2023 | 153.56 | 154.34 | 152.09 | 152.87 | 8,295,983 | +0.81(+0.54%) |
Jul 20, 2023 | 154.71 | 155.47 | 151.38 | 152.05 | 14,911,603 | -5.58(-3.54%) |
Jul 19, 2023 | 159.47 | 159.55 | 157.11 | 157.63 | 9,388,434 | -1.67(-1.05%) |
Jul 18, 2023 | 158.17 | 159.83 | 156.68 | 159.30 | 6,310,055 | +0.44(+0.28%) |
Jul 17, 2023 | 156.29 | 159.48 | 154.77 | 158.86 | 7,359,829 | +2.90(+1.86%) |
Jul 14, 2023 | 157.74 | 159.74 | 155.26 | 155.96 | 7,611,194 | -1.30(-0.83%) |
Jul 13, 2023 | 155.45 | 157.52 | 154.92 | 157.26 | 6,434,002 | +3.69(+2.40%) |
Jul 12, 2023 | 152.61 | 153.75 | 151.98 | 153.57 | 6,522,627 | +3.16(+2.10%) |
Jul 11, 2023 | 151.27 | 151.28 | 148.53 | 150.41 | 5,182,005 | +0.16(+0.11%) |
Jul 10, 2023 | 148.68 | 150.50 | 148.46 | 150.25 | 6,454,096 | +2.10(+1.42%) |
Jul 07, 2023 | 148.14 | 150.33 | 147.76 | 148.16 | 4,378,086 | +0.14(+0.09%) |
Jul 06, 2023 | 147.45 | 148.19 | 146.27 | 148.02 | 4,803,625 | -1.78(-1.19%) |
Jul 05, 2023 | 151.34 | 152.24 | 149.76 | 149.80 | 5,218,475 | -2.88(-1.89%) |
Jul 03, 2023 | 152.25 | 153.15 | 151.34 | 152.68 | 2,843,889 | +1.34(+0.89%) |
Jun 30, 2023 | 150.84 | 152.04 | 150.12 | 151.34 | 5,341,230 | +2.32(+1.55%) |
Jun 29, 2023 | 149.92 | 150.06 | 148.02 | 149.02 | 4,250,058 | -0.22(-0.15%) |
Jun 28, 2023 | 148.02 | 150.63 | 147.90 | 149.24 | 6,841,138 | -1.36(-0.90%) |
Jun 27, 2023 | 146.55 | 150.89 | 146.08 | 150.60 | 6,494,170 | +4.63(+3.17%) |
Jun 26, 2023 | 147.39 | 149.46 | 145.95 | 145.97 | 7,448,197 | -0.68(-0.46%) |
Jun 23, 2023 | 146.87 | 147.56 | 146.08 | 146.65 | 5,999,413 | -2.54(-1.70%) |
Jun 22, 2023 | 147.26 | 149.77 | 147.06 | 149.18 | 5,994,699 | +0.74(+0.50%) |
Jun 21, 2023 | 151.13 | 151.56 | 147.84 | 148.44 | 5,947,175 | -3.48(-2.29%) |
Jun 20, 2023 | 151.84 | 153.02 | 150.22 | 151.93 | 4,624,989 | -0.54(-0.35%) |
Jun 16, 2023 | 154.87 | 155.01 | 152.25 | 152.46 | 6,622,838 | -1.09(-0.71%) |
Jun 15, 2023 | 153.11 | 154.82 | 152.40 | 153.56 | 7,633,116 | -1.11(-0.72%) |
Jun 14, 2023 | 151.90 | 154.81 | 151.12 | 154.67 | 7,165,706 | +2.32(+1.52%) |
Jun 13, 2023 | 152.81 | 153.43 | 150.49 | 152.35 | 8,322,172 | +2.08(+1.38%) |
Jun 12, 2023 | 147.62 | 150.54 | 147.51 | 150.27 | 7,679,721 | +4.31(+2.96%) |
Jun 09, 2023 | 147.04 | 148.25 | 145.26 | 145.96 | 5,996,171 | +0.67(+0.46%) |
Jun 08, 2023 | 143.77 | 145.70 | 143.47 | 145.29 | 5,409,310 | +1.66(+1.16%) |
Jun 07, 2023 | 145.56 | 147.28 | 143.30 | 143.63 | 8,739,471 | -0.83(-0.57%) |
Jun 06, 2023 | 142.64 | 145.29 | 142.12 | 144.46 | 5,849,560 | +1.01(+0.71%) |
Jun 05, 2023 | 144.41 | 144.88 | 142.74 | 143.45 | 6,768,466 | -1.82(-1.25%) |
Jun 02, 2023 | 147.00 | 147.29 | 144.42 | 145.26 | 6,805,831 | -0.36(-0.25%) |