Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 167.30 | 168.27 | 165.07 | 165.22 | 1,537,975 | -0.84(-0.51%) |
Aug 30, 2023 | 161.69 | 166.40 | 161.61 | 166.06 | 979,659 | +4.13(+2.55%) |
Aug 29, 2023 | 158.72 | 162.21 | 157.91 | 161.93 | 1,125,242 | +3.73(+2.36%) |
Aug 28, 2023 | 159.00 | 161.76 | 157.82 | 158.20 | 977,691 | +0.12(+0.08%) |
Aug 25, 2023 | 159.00 | 160.33 | 157.87 | 158.08 | 913,872 | -1.52(-0.95%) |
Aug 24, 2023 | 163.97 | 164.00 | 159.50 | 159.60 | 1,042,233 | -4.34(-2.65%) |
Aug 23, 2023 | 164.39 | 165.06 | 162.62 | 163.94 | 1,135,694 | +1.00(+0.61%) |
Aug 22, 2023 | 167.04 | 167.82 | 162.61 | 162.94 | 1,181,528 | -4.47(-2.67%) |
Aug 21, 2023 | 166.05 | 168.42 | 165.56 | 167.41 | 886,384 | +0.19(+0.11%) |
Aug 18, 2023 | 167.71 | 169.56 | 166.00 | 167.22 | 996,778 | -2.49(-1.47%) |
Aug 17, 2023 | 168.86 | 172.69 | 167.88 | 169.71 | 990,293 | +0.17(+0.10%) |
Aug 16, 2023 | 174.20 | 174.52 | 169.47 | 169.54 | 1,436,468 | -6.48(-3.68%) |
Aug 15, 2023 | 173.50 | 178.44 | 172.29 | 176.02 | 1,309,035 | +0.88(+0.50%) |
Aug 14, 2023 | 178.31 | 179.44 | 174.35 | 175.14 | 1,802,247 | -5.34(-2.96%) |
Aug 11, 2023 | 182.62 | 182.66 | 177.03 | 180.48 | 2,108,986 | -4.64(-2.51%) |
Aug 10, 2023 | 178.95 | 195.64 | 175.81 | 185.12 | 3,200,324 | +0.63(+0.34%) |
Aug 09, 2023 | 186.55 | 189.61 | 184.18 | 184.49 | 1,562,289 | -1.67(-0.90%) |
Aug 08, 2023 | 185.56 | 186.52 | 182.36 | 186.16 | 934,070 | -1.06(-0.57%) |
Aug 07, 2023 | 187.78 | 189.19 | 185.71 | 187.22 | 1,075,886 | -0.45(-0.24%) |
Aug 04, 2023 | 185.33 | 189.00 | 184.81 | 187.67 | 1,327,948 | +2.33(+1.26%) |
Aug 03, 2023 | 189.02 | 189.67 | 183.74 | 185.34 | 1,105,203 | -4.22(-2.23%) |
Aug 02, 2023 | 187.62 | 190.44 | 186.17 | 189.56 | 1,156,682 | +0.27(+0.14%) |
Aug 01, 2023 | 189.81 | 190.43 | 185.25 | 189.29 | 892,317 | -2.86(-1.49%) |
Jul 31, 2023 | 192.44 | 193.00 | 190.47 | 192.15 | 1,252,918 | -0.29(-0.15%) |
Jul 28, 2023 | 192.29 | 194.02 | 185.30 | 192.44 | 2,180,404 | +2.74(+1.44%) |
Jul 27, 2023 | 192.82 | 193.88 | 189.47 | 189.70 | 1,201,659 | -1.49(-0.78%) |
Jul 26, 2023 | 188.13 | 191.26 | 185.90 | 191.19 | 882,908 | +1.84(+0.97%) |
Jul 25, 2023 | 186.01 | 192.50 | 185.80 | 189.35 | 859,056 | +1.28(+0.68%) |
Jul 24, 2023 | 190.08 | 191.49 | 187.96 | 188.07 | 1,116,143 | -2.42(-1.27%) |
Jul 21, 2023 | 185.22 | 191.52 | 183.62 | 190.49 | 3,435,233 | +6.32(+3.43%) |
Jul 20, 2023 | 184.54 | 185.85 | 182.87 | 184.17 | 1,377,973 | -0.36(-0.20%) |
Jul 19, 2023 | 181.74 | 188.45 | 181.74 | 184.53 | 4,296,868 | +4.20(+2.33%) |
Jul 18, 2023 | 184.69 | 185.31 | 179.03 | 180.33 | 1,613,445 | -3.81(-2.07%) |
Jul 17, 2023 | 186.93 | 186.95 | 183.24 | 184.14 | 2,013,736 | -3.01(-1.61%) |
Jul 14, 2023 | 188.87 | 189.25 | 184.75 | 187.15 | 1,100,679 | -1.68(-0.89%) |
Jul 13, 2023 | 192.90 | 193.48 | 188.37 | 188.83 | 1,052,532 | -3.12(-1.63%) |
Jul 12, 2023 | 187.87 | 192.73 | 187.87 | 191.95 | 1,444,363 | +7.13(+3.86%) |
Jul 11, 2023 | 183.99 | 186.31 | 182.85 | 184.82 | 1,561,495 | +0.88(+0.48%) |
Jul 10, 2023 | 182.84 | 186.75 | 181.13 | 183.94 | 1,405,067 | +0.62(+0.34%) |
Jul 07, 2023 | 182.13 | 185.00 | 181.53 | 183.32 | 885,141 | +0.84(+0.46%) |
Jul 06, 2023 | 184.65 | 184.93 | 181.31 | 182.48 | 1,148,873 | -4.55(-2.43%) |
Jul 05, 2023 | 188.00 | 189.00 | 184.56 | 187.03 | 830,290 | -1.09(-0.58%) |
Jul 03, 2023 | 187.59 | 189.29 | 185.00 | 188.12 | 479,539 | +0.63(+0.34%) |
Jun 30, 2023 | 186.94 | 189.78 | 186.10 | 187.49 | 1,288,166 | +2.00(+1.08%) |
Jun 29, 2023 | 183.40 | 186.60 | 181.88 | 185.49 | 1,259,608 | +0.98(+0.53%) |
Jun 28, 2023 | 183.07 | 186.15 | 181.62 | 184.51 | 1,990,104 | +1.08(+0.59%) |
Jun 27, 2023 | 190.50 | 191.24 | 182.09 | 183.43 | 3,099,988 | -8.45(-4.40%) |
Jun 26, 2023 | 201.17 | 201.17 | 191.70 | 191.88 | 1,591,340 | -9.79(-4.85%) |
Jun 23, 2023 | 199.26 | 202.85 | 199.23 | 201.67 | 4,437,651 | -0.48(-0.24%) |
Jun 22, 2023 | 199.51 | 202.21 | 196.56 | 202.15 | 1,415,387 | +2.28(+1.14%) |
Jun 21, 2023 | 200.02 | 201.04 | 197.10 | 199.87 | 1,778,071 | -2.26(-1.12%) |
Jun 20, 2023 | 201.78 | 203.19 | 199.80 | 202.13 | 1,822,658 | -3.74(-1.82%) |
Jun 16, 2023 | 212.10 | 212.49 | 205.00 | 205.87 | 2,443,338 | -4.06(-1.94%) |
Jun 15, 2023 | 203.96 | 211.24 | 203.17 | 209.94 | 1,783,701 | +5.09(+2.49%) |
Jun 14, 2023 | 207.00 | 207.18 | 201.78 | 204.84 | 1,814,796 | -2.00(-0.97%) |
Jun 13, 2023 | 208.59 | 210.60 | 205.71 | 206.84 | 1,127,211 | -1.30(-0.62%) |
Jun 12, 2023 | 208.00 | 209.36 | 199.00 | 208.14 | 2,570,692 | +7.61(+3.79%) |
Jun 09, 2023 | 201.67 | 202.40 | 199.60 | 200.53 | 696,308 | -2.19(-1.08%) |
Jun 08, 2023 | 202.33 | 205.64 | 201.06 | 202.72 | 903,192 | +0.39(+0.19%) |
Jun 07, 2023 | 202.66 | 204.56 | 200.52 | 202.33 | 1,320,508 | -0.74(-0.36%) |
Jun 06, 2023 | 210.70 | 210.85 | 201.73 | 203.07 | 1,227,961 | -7.49(-3.56%) |
Jun 05, 2023 | 208.14 | 213.12 | 206.91 | 210.56 | 1,157,180 | +3.25(+1.57%) |
Jun 02, 2023 | 200.45 | 208.78 | 199.86 | 207.31 | 2,035,518 | +8.22(+4.13%) |