Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 162.12 | 163.16 | 162.04 | 162.32 | 116,314 | +0.32(+0.20%) |
Aug 30, 2023 | 161.19 | 162.29 | 160.84 | 162.00 | 212,841 | +0.97(+0.61%) |
Aug 29, 2023 | 157.61 | 161.17 | 157.61 | 161.03 | 386,012 | +3.24(+2.05%) |
Aug 28, 2023 | 157.80 | 158.06 | 156.81 | 157.79 | 222,675 | +1.02(+0.65%) |
Aug 25, 2023 | 156.10 | 157.48 | 154.59 | 156.77 | 175,715 | +1.18(+0.76%) |
Aug 24, 2023 | 159.96 | 160.03 | 155.55 | 155.59 | 130,734 | -2.94(-1.86%) |
Aug 23, 2023 | 156.64 | 158.95 | 156.64 | 158.53 | 177,916 | +2.38(+1.52%) |
Aug 22, 2023 | 157.44 | 157.44 | 155.85 | 156.16 | 275,082 | -0.11(-0.07%) |
Aug 21, 2023 | 154.69 | 156.49 | 154.39 | 156.27 | 255,010 | +2.33(+1.51%) |
Aug 18, 2023 | 152.63 | 154.48 | 152.32 | 153.94 | 191,719 | -0.28(-0.18%) |
Aug 17, 2023 | 156.27 | 156.32 | 153.97 | 154.22 | 262,497 | -1.63(-1.05%) |
Aug 16, 2023 | 156.79 | 157.80 | 155.83 | 155.85 | 214,783 | -1.17(-0.75%) |
Aug 15, 2023 | 158.19 | 158.66 | 156.85 | 157.02 | 4,915,520 | -1.55(-0.98%) |
Aug 14, 2023 | 156.47 | 158.57 | 156.42 | 158.57 | 208,395 | +1.83(+1.17%) |
Aug 11, 2023 | 156.54 | 157.48 | 156.15 | 156.74 | 111,107 | -0.75(-0.47%) |
Aug 10, 2023 | 158.24 | 159.73 | 156.96 | 157.49 | 223,769 | +0.23(+0.14%) |
Aug 09, 2023 | 159.28 | 159.28 | 156.94 | 157.26 | 202,805 | -1.82(-1.14%) |
Aug 08, 2023 | 159.06 | 159.26 | 157.90 | 159.08 | 168,332 | -0.60(-0.37%) |
Aug 07, 2023 | 159.04 | 159.72 | 158.25 | 159.68 | 161,149 | +1.24(+0.79%) |
Aug 04, 2023 | 160.24 | 161.00 | 158.22 | 158.43 | 280,388 | -0.76(-0.47%) |
Aug 03, 2023 | 158.52 | 159.97 | 158.50 | 159.19 | 160,737 | -0.44(-0.27%) |
Aug 02, 2023 | 161.44 | 161.44 | 159.17 | 159.63 | 193,108 | -3.21(-1.97%) |
Aug 01, 2023 | 162.67 | 163.11 | 162.21 | 162.84 | 125,414 | -0.38(-0.23%) |
Jul 31, 2023 | 163.12 | 163.36 | 162.47 | 163.22 | 162,681 | +0.23(+0.14%) |
Jul 28, 2023 | 161.69 | 163.36 | 161.61 | 162.99 | 158,594 | +2.67(+1.66%) |
Jul 27, 2023 | 163.14 | 163.65 | 159.96 | 160.32 | 147,363 | -0.82(-0.51%) |
Jul 26, 2023 | 161.11 | 161.71 | 160.26 | 161.14 | 160,154 | -0.38(-0.23%) |
Jul 25, 2023 | 160.85 | 162.06 | 160.81 | 161.52 | 145,371 | +0.94(+0.59%) |
Jul 24, 2023 | 160.44 | 160.90 | 159.72 | 160.57 | 218,735 | +0.62(+0.39%) |
Jul 21, 2023 | 161.29 | 161.37 | 159.78 | 159.96 | 136,387 | -0.47(-0.29%) |
Jul 20, 2023 | 162.51 | 163.16 | 160.04 | 160.42 | 160,854 | -3.13(-1.92%) |
Jul 19, 2023 | 164.08 | 164.52 | 163.10 | 163.56 | 203,779 | +0.02(+0.01%) |
Jul 18, 2023 | 161.91 | 164.08 | 161.15 | 163.54 | 672,792 | +1.37(+0.85%) |
Jul 17, 2023 | 161.39 | 162.42 | 161.05 | 162.16 | 150,391 | +1.12(+0.70%) |
Jul 14, 2023 | 160.86 | 162.20 | 160.65 | 161.04 | 147,260 | +0.72(+0.45%) |
Jul 13, 2023 | 159.45 | 160.63 | 159.16 | 160.32 | 165,456 | +2.18(+1.38%) |
Jul 12, 2023 | 158.05 | 158.89 | 157.41 | 158.15 | 248,414 | +1.71(+1.09%) |
Jul 11, 2023 | 156.01 | 156.59 | 155.20 | 156.44 | 201,343 | +0.56(+0.36%) |
Jul 10, 2023 | 155.71 | 156.08 | 154.62 | 155.88 | 193,190 | -0.20(-0.13%) |
Jul 07, 2023 | 156.71 | 157.80 | 156.05 | 156.08 | 274,383 | -0.84(-0.53%) |
Jul 06, 2023 | 156.53 | 157.15 | 155.79 | 156.91 | 224,126 | -1.06(-0.67%) |
Jul 05, 2023 | 157.08 | 158.52 | 157.08 | 157.98 | 285,528 | +0.16(+0.10%) |
Jul 03, 2023 | 157.87 | 158.07 | 157.33 | 157.82 | 311,358 | +0.11(+0.07%) |
Jun 30, 2023 | 156.69 | 158.07 | 156.69 | 157.71 | 187,073 | +2.33(+1.50%) |
Jun 29, 2023 | 155.29 | 155.70 | 154.69 | 155.38 | 160,164 | +0.07(+0.05%) |
Jun 28, 2023 | 154.47 | 156.12 | 154.47 | 155.31 | 189,980 | +0.26(+0.17%) |
Jun 27, 2023 | 153.35 | 155.33 | 153.16 | 155.05 | 249,233 | +2.34(+1.53%) |
Jun 26, 2023 | 154.54 | 155.41 | 152.69 | 152.72 | 187,001 | -1.98(-1.28%) |
Jun 23, 2023 | 154.54 | 155.69 | 154.22 | 154.69 | 187,580 | -1.42(-0.91%) |
Jun 22, 2023 | 153.81 | 156.16 | 153.81 | 156.12 | 174,705 | +1.75(+1.13%) |
Jun 21, 2023 | 155.43 | 155.60 | 154.02 | 154.37 | 224,085 | -1.55(-1.00%) |
Jun 20, 2023 | 155.35 | 156.43 | 154.92 | 155.92 | 192,063 | -0.22(-0.14%) |
Jun 16, 2023 | 158.08 | 158.08 | 155.94 | 156.14 | 294,081 | -0.88(-0.56%) |
Jun 15, 2023 | 154.48 | 157.60 | 154.46 | 157.02 | 242,120 | +2.01(+1.30%) |
Jun 14, 2023 | 154.04 | 155.22 | 153.06 | 155.01 | 234,898 | +0.71(+0.46%) |
Jun 13, 2023 | 154.32 | 154.48 | 153.20 | 154.31 | 266,591 | +0.92(+0.60%) |
Jun 12, 2023 | 151.78 | 153.43 | 151.41 | 153.39 | 155,201 | +2.25(+1.49%) |
Jun 09, 2023 | 151.18 | 152.30 | 150.81 | 151.14 | 375,463 | +0.51(+0.34%) |
Jun 08, 2023 | 149.12 | 150.73 | 149.12 | 150.64 | 208,488 | +1.68(+1.13%) |
Jun 07, 2023 | 151.28 | 151.93 | 148.80 | 148.96 | 245,266 | -2.32(-1.54%) |
Jun 06, 2023 | 151.16 | 151.45 | 150.66 | 151.28 | 224,009 | -0.02(-0.01%) |
Jun 05, 2023 | 151.35 | 152.50 | 150.92 | 151.30 | 397,521 | -0.11(-0.07%) |
Jun 02, 2023 | 150.72 | 151.72 | 150.29 | 151.41 | 444,427 | +1.72(+1.15%) |