Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 180.19 | 180.21 | 178.28 | 178.78 | 771,710 | -1.30(-0.72%) |
Aug 30, 2023 | 179.69 | 180.93 | 179.00 | 180.08 | 401,451 | +1.21(+0.67%) |
Aug 29, 2023 | 177.30 | 179.03 | 176.55 | 178.88 | 567,399 | +1.59(+0.89%) |
Aug 28, 2023 | 177.05 | 179.03 | 177.05 | 177.29 | 345,424 | +0.82(+0.46%) |
Aug 25, 2023 | 176.65 | 178.11 | 176.21 | 176.47 | 409,975 | +0.57(+0.33%) |
Aug 24, 2023 | 175.92 | 179.39 | 175.46 | 175.90 | 565,607 | +0.20(+0.12%) |
Aug 23, 2023 | 174.05 | 175.74 | 172.75 | 175.69 | 326,257 | +2.88(+1.67%) |
Aug 22, 2023 | 173.91 | 174.77 | 172.57 | 172.82 | 670,242 | +0.10(+0.06%) |
Aug 21, 2023 | 174.37 | 174.63 | 171.16 | 172.72 | 471,551 | -1.67(-0.96%) |
Aug 18, 2023 | 173.22 | 175.43 | 172.37 | 174.39 | 376,081 | +0.29(+0.17%) |
Aug 17, 2023 | 175.07 | 177.10 | 174.07 | 174.10 | 621,810 | -0.90(-0.52%) |
Aug 16, 2023 | 175.56 | 176.32 | 174.48 | 175.00 | 474,516 | -0.50(-0.28%) |
Aug 15, 2023 | 176.59 | 176.82 | 174.69 | 175.50 | 508,966 | -2.23(-1.25%) |
Aug 14, 2023 | 182.01 | 182.01 | 177.51 | 177.73 | 695,331 | -4.42(-2.42%) |
Aug 11, 2023 | 179.52 | 182.52 | 179.38 | 182.14 | 438,344 | +2.05(+1.14%) |
Aug 10, 2023 | 180.69 | 183.26 | 179.70 | 180.09 | 382,202 | -0.16(-0.09%) |
Aug 09, 2023 | 179.62 | 181.13 | 179.15 | 180.25 | 467,056 | -0.11(-0.06%) |
Aug 08, 2023 | 180.67 | 181.71 | 179.06 | 180.35 | 579,590 | -2.35(-1.29%) |
Aug 07, 2023 | 180.86 | 183.12 | 179.89 | 182.71 | 591,177 | +2.93(+1.63%) |
Aug 04, 2023 | 179.49 | 182.14 | 178.99 | 179.78 | 632,844 | +0.45(+0.25%) |
Aug 03, 2023 | 180.44 | 180.44 | 175.41 | 179.33 | 905,204 | -1.68(-0.93%) |
Aug 02, 2023 | 181.58 | 183.07 | 180.27 | 181.01 | 851,366 | -1.70(-0.93%) |
Aug 01, 2023 | 184.29 | 185.10 | 181.51 | 182.72 | 824,052 | -0.76(-0.41%) |
Jul 31, 2023 | 181.33 | 184.67 | 181.00 | 183.47 | 1,586,367 | +2.45(+1.35%) |
Jul 28, 2023 | 182.76 | 183.88 | 179.19 | 181.02 | 792,046 | -0.24(-0.13%) |
Jul 27, 2023 | 186.88 | 186.96 | 180.19 | 181.27 | 1,012,084 | -5.22(-2.80%) |
Jul 26, 2023 | 186.98 | 188.81 | 184.82 | 186.49 | 990,610 | -0.69(-0.37%) |
Jul 25, 2023 | 190.38 | 191.30 | 186.91 | 187.18 | 778,942 | -3.91(-2.05%) |
Jul 24, 2023 | 192.08 | 193.21 | 190.64 | 191.09 | 526,621 | -0.87(-0.45%) |
Jul 21, 2023 | 191.69 | 192.57 | 191.20 | 191.96 | 542,591 | +0.56(+0.29%) |
Jul 20, 2023 | 189.44 | 191.59 | 187.36 | 191.39 | 566,608 | +2.29(+1.21%) |
Jul 19, 2023 | 188.84 | 189.15 | 186.36 | 189.10 | 983,537 | +1.34(+0.72%) |
Jul 18, 2023 | 189.22 | 189.22 | 186.09 | 187.75 | 854,438 | -0.99(-0.53%) |
Jul 17, 2023 | 191.94 | 192.39 | 188.13 | 188.75 | 1,012,733 | -3.73(-1.94%) |
Jul 14, 2023 | 190.39 | 192.60 | 189.66 | 192.48 | 657,878 | +2.13(+1.12%) |
Jul 13, 2023 | 189.00 | 190.46 | 188.32 | 190.35 | 413,948 | +1.35(+0.72%) |
Jul 12, 2023 | 191.09 | 192.76 | 188.81 | 189.00 | 730,781 | +0.16(+0.08%) |
Jul 11, 2023 | 187.81 | 188.90 | 186.60 | 188.84 | 624,418 | +1.81(+0.97%) |
Jul 10, 2023 | 184.91 | 187.30 | 184.72 | 187.03 | 574,706 | +1.21(+0.65%) |
Jul 07, 2023 | 186.27 | 187.05 | 185.30 | 185.83 | 552,574 | -1.30(-0.70%) |
Jul 06, 2023 | 182.83 | 187.43 | 179.60 | 187.13 | 783,034 | +2.20(+1.19%) |
Jul 05, 2023 | 184.71 | 187.20 | 182.59 | 184.93 | 761,562 | -0.34(-0.18%) |
Jul 03, 2023 | 183.36 | 186.20 | 183.08 | 185.27 | 424,000 | +1.20(+0.65%) |
Jun 30, 2023 | 184.07 | 185.25 | 181.23 | 184.08 | 1,192,893 | +1.20(+0.65%) |
Jun 29, 2023 | 179.77 | 183.34 | 178.99 | 182.88 | 599,581 | +2.85(+1.58%) |
Jun 28, 2023 | 180.48 | 181.85 | 179.15 | 180.03 | 599,354 | -1.11(-0.61%) |
Jun 27, 2023 | 179.94 | 181.63 | 178.67 | 181.14 | 461,916 | +1.82(+1.02%) |
Jun 26, 2023 | 173.34 | 179.45 | 173.03 | 179.32 | 628,216 | +4.48(+2.56%) |
Jun 23, 2023 | 177.87 | 178.09 | 174.66 | 174.84 | 1,001,924 | -3.49(-1.96%) |
Jun 22, 2023 | 182.68 | 182.68 | 176.05 | 178.33 | 640,177 | -4.23(-2.32%) |
Jun 21, 2023 | 182.17 | 182.76 | 180.42 | 182.56 | 769,191 | -0.79(-0.43%) |
Jun 20, 2023 | 184.96 | 185.16 | 182.45 | 183.35 | 1,011,660 | -2.17(-1.17%) |
Jun 16, 2023 | 184.52 | 185.95 | 183.92 | 185.52 | 1,697,528 | +1.85(+1.01%) |
Jun 15, 2023 | 183.44 | 184.02 | 181.64 | 183.67 | 621,873 | +0.36(+0.19%) |
Jun 14, 2023 | 182.94 | 184.12 | 181.77 | 183.31 | 750,605 | +1.04(+0.57%) |
Jun 13, 2023 | 179.64 | 182.62 | 179.28 | 182.27 | 545,288 | +1.49(+0.83%) |
Jun 12, 2023 | 181.34 | 181.46 | 179.61 | 180.78 | 642,680 | -0.75(-0.41%) |
Jun 09, 2023 | 180.51 | 182.00 | 179.94 | 181.53 | 723,039 | +1.84(+1.02%) |
Jun 08, 2023 | 178.51 | 179.92 | 176.63 | 179.69 | 629,424 | +0.28(+0.16%) |
Jun 07, 2023 | 177.25 | 180.13 | 176.51 | 179.41 | 469,319 | +2.93(+1.66%) |
Jun 06, 2023 | 175.85 | 176.84 | 174.09 | 176.47 | 480,331 | +1.50(+0.86%) |
Jun 05, 2023 | 174.96 | 176.75 | 174.10 | 174.97 | 708,978 | +0.30(+0.17%) |
Jun 02, 2023 | 172.03 | 175.20 | 171.98 | 174.67 | 728,237 | +4.35(+2.55%) |