Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 190.44 | 191.13 | 188.51 | 189.26 | 288,675 | -1.32(-0.69%) |
Aug 30, 2023 | 190.85 | 191.91 | 190.31 | 190.58 | 126,916 | +0.54(+0.28%) |
Aug 29, 2023 | 186.82 | 190.45 | 186.82 | 190.04 | 146,404 | +3.11(+1.66%) |
Aug 28, 2023 | 186.86 | 188.50 | 186.32 | 186.93 | 84,227 | +0.40(+0.21%) |
Aug 25, 2023 | 184.75 | 187.53 | 184.75 | 186.53 | 148,124 | +1.87(+1.01%) |
Aug 24, 2023 | 187.89 | 187.89 | 184.63 | 184.66 | 125,903 | -3.11(-1.66%) |
Aug 23, 2023 | 186.13 | 188.44 | 185.82 | 187.77 | 130,000 | +2.08(+1.12%) |
Aug 22, 2023 | 185.88 | 187.83 | 185.42 | 185.69 | 128,753 | +0.09(+0.05%) |
Aug 21, 2023 | 188.34 | 189.10 | 185.14 | 185.60 | 169,485 | -2.83(-1.50%) |
Aug 18, 2023 | 185.17 | 189.11 | 184.96 | 188.43 | 153,127 | +3.24(+1.75%) |
Aug 17, 2023 | 185.50 | 187.36 | 185.19 | 185.19 | 125,796 | -0.34(-0.18%) |
Aug 16, 2023 | 182.99 | 187.34 | 181.82 | 185.53 | 158,899 | +2.21(+1.21%) |
Aug 15, 2023 | 187.47 | 187.80 | 183.15 | 183.32 | 173,703 | -4.98(-2.64%) |
Aug 14, 2023 | 187.50 | 190.40 | 186.79 | 188.30 | 171,373 | +0.64(+0.34%) |
Aug 11, 2023 | 182.95 | 187.79 | 182.75 | 187.66 | 142,981 | +4.21(+2.29%) |
Aug 10, 2023 | 185.55 | 185.83 | 182.52 | 183.45 | 147,422 | +0.31(+0.17%) |
Aug 09, 2023 | 183.00 | 186.50 | 182.80 | 183.14 | 313,699 | +4.70(+2.63%) |
Aug 08, 2023 | 180.39 | 180.39 | 176.25 | 178.44 | 111,226 | -1.30(-0.72%) |
Aug 04, 2023 | 179.74 | 0 | +2.54(+1.43%) | |||
Aug 03, 2023 | 175.74 | 177.39 | 174.66 | 177.20 | 157,584 | +0.59(+0.33%) |
Aug 02, 2023 | 180.25 | 180.64 | 176.00 | 176.61 | 180,556 | -4.44(-2.45%) |
Aug 01, 2023 | 181.00 | 181.97 | 180.43 | 181.05 | 87,007 | -0.60(-0.33%) |
Jul 31, 2023 | 180.82 | 182.38 | 180.44 | 181.65 | 189,806 | +0.31(+0.17%) |
Jul 28, 2023 | 180.86 | 182.05 | 180.74 | 181.34 | 128,243 | +1.86(+1.04%) |
Jul 27, 2023 | 180.78 | 180.97 | 178.93 | 179.48 | 106,459 | -0.85(-0.47%) |
Jul 26, 2023 | 178.91 | 180.94 | 178.61 | 180.33 | 134,652 | +1.30(+0.73%) |
Jul 25, 2023 | 178.68 | 179.91 | 176.76 | 179.03 | 71,937 | +0.35(+0.20%) |
Jul 24, 2023 | 179.69 | 179.80 | 177.99 | 178.68 | 119,765 | -0.72(-0.40%) |
Jul 21, 2023 | 180.00 | 180.49 | 179.18 | 179.40 | 79,760 | +0.20(+0.11%) |
Jul 20, 2023 | 178.87 | 179.55 | 178.34 | 179.20 | 71,189 | +1.02(+0.57%) |
Jul 19, 2023 | 179.00 | 179.88 | 177.01 | 178.18 | 96,915 | -1.23(-0.69%) |
Jul 18, 2023 | 176.46 | 179.52 | 176.20 | 179.41 | 111,895 | +2.76(+1.56%) |
Jul 17, 2023 | 176.04 | 176.85 | 175.30 | 176.65 | 64,184 | +0.29(+0.16%) |
Jul 14, 2023 | 173.14 | 177.00 | 173.14 | 176.36 | 124,233 | +3.54(+2.05%) |
Jul 13, 2023 | 171.74 | 172.99 | 170.87 | 172.82 | 131,097 | +0.80(+0.47%) |
Jul 12, 2023 | 171.88 | 173.15 | 170.42 | 172.02 | 98,951 | +0.89(+0.52%) |
Jul 11, 2023 | 169.64 | 171.44 | 169.50 | 171.13 | 103,167 | +1.11(+0.65%) |
Jul 10, 2023 | 171.00 | 172.28 | 169.83 | 170.02 | 115,185 | -0.77(-0.45%) |
Jul 07, 2023 | 171.60 | 172.49 | 170.13 | 170.79 | 88,662 | -1.20(-0.70%) |
Jul 06, 2023 | 171.39 | 172.54 | 171.16 | 171.99 | 113,655 | -0.65(-0.38%) |
Jul 05, 2023 | 173.48 | 173.48 | 171.30 | 172.64 | 245,252 | -1.33(-0.76%) |
Jul 04, 2023 | 174.04 | 175.01 | 173.07 | 173.97 | 33,526 | -1.05(-0.60%) |
Jun 30, 2023 | 175.02 | 0 | +2.81(+1.63%) | |||
Jun 29, 2023 | 170.11 | 172.29 | 170.00 | 172.21 | 77,072 | +1.32(+0.77%) |
Jun 28, 2023 | 170.45 | 171.75 | 168.20 | 170.89 | 165,957 | -0.26(-0.15%) |
Jun 27, 2023 | 168.74 | 171.62 | 168.51 | 171.15 | 159,070 | +1.51(+0.89%) |
Jun 26, 2023 | 168.27 | 169.81 | 167.38 | 169.64 | 134,476 | +1.03(+0.61%) |
Jun 23, 2023 | 168.19 | 169.40 | 166.75 | 168.61 | 139,245 | -0.49(-0.29%) |
Jun 22, 2023 | 170.48 | 170.48 | 167.98 | 169.10 | 165,209 | -1.41(-0.83%) |
Jun 21, 2023 | 171.03 | 172.33 | 170.44 | 170.51 | 94,991 | -1.30(-0.76%) |
Jun 20, 2023 | 171.61 | 172.92 | 171.05 | 171.81 | 423,870 | -0.69(-0.40%) |
Jun 19, 2023 | 175.89 | 175.97 | 171.74 | 172.50 | 91,450 | -2.54(-1.45%) |
Jun 16, 2023 | 175.09 | 177.90 | 174.00 | 175.04 | 641,015 | -1.00(-0.57%) |