Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 192.21 | 195.91 | 191.71 | 192.77 | 390,422 | +0.59(+0.31%) |
Aug 30, 2023 | 192.00 | 195.75 | 191.97 | 192.18 | 135,782 | +0.30(+0.16%) |
Aug 29, 2023 | 192.59 | 196.80 | 191.57 | 191.88 | 148,226 | -2.81(-1.44%) |
Aug 28, 2023 | 188.58 | 196.62 | 187.48 | 194.69 | 256,969 | +10.87(+5.91%) |
Aug 25, 2023 | 182.31 | 185.38 | 181.04 | 183.82 | 122,240 | +1.46(+0.80%) |
Aug 24, 2023 | 185.95 | 186.97 | 181.56 | 182.36 | 72,441 | -2.61(-1.41%) |
Aug 23, 2023 | 184.76 | 186.87 | 182.84 | 184.97 | 136,915 | +1.24(+0.67%) |
Aug 22, 2023 | 185.28 | 186.89 | 181.90 | 183.73 | 247,943 | -1.43(-0.77%) |
Aug 21, 2023 | 172.46 | 188.62 | 172.46 | 185.16 | 349,312 | +18.20(+10.90%) |
Aug 18, 2023 | 164.94 | 170.97 | 164.76 | 166.96 | 215,904 | -0.03(-0.02%) |
Aug 17, 2023 | 167.55 | 170.24 | 165.47 | 166.99 | 130,658 | +2.30(+1.40%) |
Aug 16, 2023 | 167.03 | 167.82 | 164.49 | 164.69 | 50,713 | -2.22(-1.33%) |
Aug 15, 2023 | 169.28 | 170.48 | 165.78 | 166.91 | 51,769 | -3.00(-1.77%) |
Aug 14, 2023 | 170.95 | 173.86 | 169.43 | 169.91 | 63,328 | -2.53(-1.47%) |
Aug 11, 2023 | 171.84 | 176.43 | 171.75 | 172.44 | 145,924 | -0.17(-0.10%) |
Aug 10, 2023 | 175.42 | 176.00 | 170.47 | 172.61 | 73,291 | -1.35(-0.78%) |
Aug 09, 2023 | 175.31 | 175.36 | 172.22 | 173.96 | 82,124 | -1.20(-0.69%) |
Aug 08, 2023 | 175.57 | 177.47 | 173.52 | 175.16 | 82,441 | -2.72(-1.53%) |
Aug 07, 2023 | 177.00 | 179.78 | 173.45 | 177.88 | 115,952 | +2.35(+1.34%) |
Aug 04, 2023 | 175.58 | 176.65 | 173.05 | 175.53 | 91,406 | +0.35(+0.20%) |
Aug 03, 2023 | 173.58 | 176.08 | 171.43 | 175.18 | 75,914 | +0.93(+0.53%) |
Aug 02, 2023 | 183.70 | 183.70 | 173.15 | 174.25 | 112,168 | -9.92(-5.39%) |
Aug 01, 2023 | 179.94 | 184.98 | 178.09 | 184.17 | 134,974 | +3.58(+1.98%) |
Jul 31, 2023 | 179.83 | 183.69 | 178.39 | 180.59 | 100,783 | +1.20(+0.67%) |
Jul 28, 2023 | 178.99 | 183.69 | 174.72 | 179.39 | 193,976 | +3.57(+2.03%) |
Jul 27, 2023 | 180.00 | 182.00 | 175.03 | 175.82 | 164,020 | -2.19(-1.23%) |
Jul 26, 2023 | 183.80 | 184.54 | 176.82 | 178.01 | 151,102 | -5.90(-3.21%) |
Jul 25, 2023 | 182.41 | 186.54 | 182.00 | 183.91 | 174,760 | +1.13(+0.62%) |
Jul 24, 2023 | 183.67 | 184.37 | 180.13 | 182.78 | 154,505 | -1.19(-0.65%) |
Jul 21, 2023 | 189.47 | 192.06 | 183.51 | 183.97 | 145,516 | -3.54(-1.89%) |
Jul 20, 2023 | 192.65 | 192.97 | 186.57 | 187.51 | 89,019 | -5.43(-2.81%) |
Jul 19, 2023 | 193.75 | 195.90 | 189.10 | 192.94 | 104,878 | -0.98(-0.51%) |
Jul 18, 2023 | 192.66 | 194.44 | 189.90 | 193.92 | 118,873 | +0.76(+0.39%) |
Jul 17, 2023 | 187.86 | 194.50 | 187.55 | 193.16 | 111,856 | +4.67(+2.48%) |
Jul 14, 2023 | 185.51 | 189.40 | 184.95 | 188.49 | 79,343 | +2.22(+1.19%) |
Jul 13, 2023 | 183.03 | 188.00 | 182.41 | 186.27 | 126,330 | +3.91(+2.14%) |
Jul 12, 2023 | 178.10 | 182.66 | 177.62 | 182.36 | 84,649 | +5.80(+3.29%) |
Jul 11, 2023 | 175.00 | 176.82 | 173.87 | 176.56 | 72,674 | +1.63(+0.93%) |
Jul 10, 2023 | 170.88 | 175.94 | 170.88 | 174.93 | 45,004 | +3.21(+1.87%) |
Jul 07, 2023 | 170.51 | 173.66 | 170.01 | 171.72 | 80,190 | +0.95(+0.56%) |
Jul 06, 2023 | 170.20 | 171.59 | 168.78 | 170.77 | 54,602 | -1.91(-1.11%) |
Jul 05, 2023 | 171.94 | 173.03 | 170.76 | 172.68 | 66,897 | -0.15(-0.09%) |
Jul 03, 2023 | 171.15 | 173.65 | 169.82 | 172.83 | 49,040 | +0.69(+0.40%) |
Jun 30, 2023 | 172.43 | 173.96 | 169.24 | 172.14 | 142,509 | +1.35(+0.79%) |
Jun 29, 2023 | 169.20 | 171.97 | 168.37 | 170.79 | 52,997 | +1.38(+0.81%) |
Jun 28, 2023 | 166.84 | 170.10 | 165.37 | 169.41 | 67,733 | +2.37(+1.42%) |
Jun 27, 2023 | 163.91 | 168.72 | 162.86 | 167.04 | 86,249 | +4.25(+2.61%) |
Jun 26, 2023 | 165.13 | 167.32 | 162.32 | 162.79 | 149,420 | -3.23(-1.95%) |
Jun 23, 2023 | 164.76 | 177.94 | 164.25 | 166.02 | 201,753 | -1.35(-0.81%) |
Jun 22, 2023 | 168.91 | 169.25 | 166.16 | 167.37 | 141,349 | -2.44(-1.44%) |
Jun 21, 2023 | 171.57 | 172.22 | 168.38 | 169.81 | 143,212 | -2.82(-1.63%) |
Jun 20, 2023 | 171.24 | 174.29 | 171.24 | 172.63 | 115,648 | -0.61(-0.35%) |
Jun 16, 2023 | 178.10 | 178.10 | 172.98 | 173.24 | 151,971 | -2.48(-1.41%) |