Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 181.20 | 182.59 | 180.48 | 181.17 | 71,321 | +0.86(+0.48%) |
Aug 30, 2023 | 179.44 | 181.57 | 179.44 | 180.31 | 66,000 | +0.94(+0.53%) |
Aug 29, 2023 | 178.19 | 180.14 | 178.00 | 179.37 | 83,437 | +0.80(+0.45%) |
Aug 28, 2023 | 178.99 | 182.02 | 178.30 | 178.56 | 62,330 | -0.40(-0.22%) |
Aug 25, 2023 | 177.83 | 180.15 | 177.49 | 178.96 | 150,819 | +2.56(+1.45%) |
Aug 24, 2023 | 177.92 | 179.39 | 176.13 | 176.40 | 103,828 | -1.29(-0.73%) |
Aug 23, 2023 | 175.64 | 177.72 | 174.54 | 177.69 | 63,698 | +3.71(+2.13%) |
Aug 22, 2023 | 174.96 | 175.23 | 173.82 | 173.98 | 67,478 | +0.20(+0.11%) |
Aug 21, 2023 | 172.64 | 174.37 | 172.52 | 173.78 | 90,437 | +0.60(+0.35%) |
Aug 18, 2023 | 172.43 | 174.62 | 171.35 | 173.18 | 320,666 | +0.93(+0.54%) |
Aug 17, 2023 | 175.67 | 176.59 | 171.99 | 172.25 | 140,128 | -3.61(-2.05%) |
Aug 16, 2023 | 175.34 | 177.73 | 175.34 | 175.86 | 99,489 | +0.52(+0.29%) |
Aug 15, 2023 | 176.68 | 176.69 | 174.84 | 175.34 | 113,683 | -1.76(-1.00%) |
Aug 14, 2023 | 176.03 | 177.86 | 174.78 | 177.11 | 87,177 | +0.82(+0.47%) |
Aug 11, 2023 | 173.14 | 176.38 | 172.11 | 176.29 | 166,761 | +2.79(+1.61%) |
Aug 10, 2023 | 173.41 | 174.49 | 171.43 | 173.50 | 131,458 | +0.09(+0.05%) |
Aug 09, 2023 | 174.07 | 175.89 | 172.90 | 173.41 | 83,328 | -1.34(-0.77%) |
Aug 08, 2023 | 173.90 | 175.58 | 172.47 | 174.75 | 150,331 | +0.83(+0.48%) |
Aug 07, 2023 | 174.10 | 175.58 | 173.62 | 173.92 | 171,178 | -0.35(-0.20%) |
Aug 04, 2023 | 176.07 | 177.05 | 173.80 | 174.27 | 120,287 | -2.34(-1.32%) |
Aug 03, 2023 | 178.76 | 178.76 | 174.92 | 176.60 | 159,015 | -3.62(-2.01%) |
Aug 02, 2023 | 177.50 | 183.55 | 176.59 | 180.22 | 288,907 | +2.35(+1.32%) |
Aug 01, 2023 | 167.23 | 178.34 | 166.11 | 177.87 | 331,199 | +13.67(+8.33%) |
Jul 31, 2023 | 164.40 | 165.19 | 163.84 | 164.20 | 496,057 | -0.87(-0.53%) |
Jul 28, 2023 | 164.40 | 165.55 | 160.96 | 165.07 | 91,487 | +0.94(+0.57%) |
Jul 27, 2023 | 165.87 | 167.70 | 163.21 | 164.13 | 92,215 | -0.56(-0.34%) |
Jul 26, 2023 | 165.27 | 166.94 | 164.12 | 164.69 | 128,021 | -1.25(-0.75%) |
Jul 25, 2023 | 164.13 | 166.07 | 163.62 | 165.94 | 109,229 | +0.39(+0.23%) |
Jul 24, 2023 | 165.00 | 167.01 | 164.62 | 165.55 | 88,374 | +0.23(+0.14%) |
Jul 21, 2023 | 166.13 | 166.45 | 165.28 | 165.33 | 85,803 | -0.36(-0.22%) |
Jul 20, 2023 | 168.34 | 169.70 | 164.53 | 165.68 | 134,100 | -1.47(-0.88%) |
Jul 19, 2023 | 167.49 | 167.58 | 164.05 | 167.16 | 168,338 | -0.54(-0.32%) |
Jul 18, 2023 | 166.40 | 169.36 | 166.40 | 167.70 | 132,470 | +1.56(+0.94%) |
Jul 17, 2023 | 163.94 | 166.38 | 163.18 | 166.14 | 99,920 | +1.66(+1.01%) |
Jul 14, 2023 | 167.26 | 167.50 | 164.21 | 164.48 | 138,082 | -3.11(-1.85%) |
Jul 13, 2023 | 167.57 | 168.00 | 166.53 | 167.58 | 91,229 | +0.80(+0.48%) |
Jul 12, 2023 | 169.12 | 169.67 | 166.28 | 166.78 | 142,264 | -0.36(-0.22%) |
Jul 11, 2023 | 165.95 | 167.47 | 165.04 | 167.15 | 94,952 | +1.79(+1.08%) |
Jul 10, 2023 | 163.49 | 166.84 | 163.49 | 165.36 | 187,815 | +2.47(+1.52%) |
Jul 07, 2023 | 162.23 | 167.22 | 161.43 | 162.88 | 355,050 | +0.19(+0.12%) |
Jul 06, 2023 | 164.95 | 165.13 | 161.81 | 162.69 | 295,371 | -3.25(-1.96%) |
Jul 05, 2023 | 166.86 | 167.56 | 165.00 | 165.95 | 194,397 | -1.84(-1.10%) |
Jul 03, 2023 | 171.49 | 172.26 | 167.04 | 167.79 | 148,753 | -4.28(-2.49%) |
Jun 30, 2023 | 172.88 | 174.09 | 172.02 | 172.07 | 191,694 | +0.94(+0.55%) |
Jun 29, 2023 | 167.74 | 171.63 | 167.74 | 171.13 | 137,231 | +2.65(+1.57%) |
Jun 28, 2023 | 166.53 | 168.71 | 165.67 | 168.48 | 111,963 | +2.45(+1.48%) |
Jun 27, 2023 | 162.89 | 166.34 | 162.25 | 166.03 | 199,602 | +4.24(+2.62%) |
Jun 26, 2023 | 160.36 | 162.90 | 160.13 | 161.78 | 131,186 | +1.23(+0.76%) |
Jun 23, 2023 | 161.39 | 162.07 | 159.94 | 160.56 | 322,189 | -2.52(-1.55%) |
Jun 22, 2023 | 163.30 | 166.30 | 161.92 | 163.08 | 192,111 | -1.01(-0.61%) |
Jun 21, 2023 | 160.98 | 164.68 | 160.11 | 164.09 | 227,315 | +2.90(+1.80%) |
Jun 20, 2023 | 159.19 | 162.68 | 158.59 | 161.19 | 243,149 | +1.20(+0.75%) |
Jun 16, 2023 | 160.74 | 161.26 | 156.57 | 160.00 | 503,078 | +0.47(+0.29%) |