Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 168.15 | 168.80 | 165.48 | 165.58 | 3,631,658 | -2.55(-1.52%) |
Aug 30, 2023 | 168.17 | 168.86 | 167.14 | 168.13 | 2,775,872 | +0.25(+0.15%) |
Aug 29, 2023 | 165.52 | 168.05 | 165.19 | 167.88 | 3,336,481 | +2.84(+1.72%) |
Aug 28, 2023 | 165.88 | 166.81 | 164.18 | 165.03 | 2,013,142 | -0.03(-0.02%) |
Aug 25, 2023 | 163.66 | 165.53 | 163.09 | 165.06 | 2,564,803 | +1.83(+1.12%) |
Aug 24, 2023 | 164.24 | 165.01 | 163.21 | 163.24 | 2,258,472 | -1.84(-1.11%) |
Aug 23, 2023 | 163.93 | 165.50 | 163.57 | 165.07 | 2,429,999 | +1.98(+1.21%) |
Aug 22, 2023 | 165.19 | 166.52 | 162.65 | 163.10 | 2,763,922 | -1.59(-0.97%) |
Aug 21, 2023 | 167.06 | 167.86 | 163.31 | 164.69 | 3,592,986 | -2.69(-1.61%) |
Aug 18, 2023 | 165.98 | 168.28 | 165.98 | 167.38 | 2,934,590 | +0.49(+0.29%) |
Aug 17, 2023 | 167.50 | 167.68 | 166.22 | 166.89 | 3,055,429 | +0.00(+0.00%) |
Aug 16, 2023 | 168.22 | 169.67 | 166.74 | 166.89 | 2,558,029 | -2.46(-1.45%) |
Aug 15, 2023 | 170.52 | 170.63 | 168.87 | 169.35 | 2,321,281 | -2.20(-1.28%) |
Aug 14, 2023 | 172.15 | 172.46 | 170.63 | 171.55 | 3,049,498 | -1.09(-0.63%) |
Aug 11, 2023 | 174.25 | 175.00 | 171.94 | 172.64 | 3,640,581 | -2.09(-1.20%) |
Aug 10, 2023 | 174.44 | 176.54 | 174.29 | 174.73 | 4,092,000 | +0.98(+0.56%) |
Aug 09, 2023 | 173.51 | 175.69 | 172.97 | 173.75 | 3,354,510 | -1.14(-0.65%) |
Aug 08, 2023 | 177.33 | 178.56 | 170.51 | 174.90 | 6,640,821 | -1.55(-0.88%) |
Aug 07, 2023 | 176.30 | 177.50 | 175.08 | 176.45 | 4,551,661 | +1.17(+0.67%) |
Aug 04, 2023 | 176.43 | 176.89 | 174.82 | 175.27 | 4,580,953 | -0.54(-0.31%) |
Aug 03, 2023 | 176.63 | 178.78 | 175.58 | 175.82 | 3,813,936 | -1.79(-1.01%) |
Aug 02, 2023 | 178.19 | 179.56 | 177.11 | 177.61 | 2,073,495 | -2.08(-1.16%) |
Aug 01, 2023 | 181.01 | 181.14 | 178.01 | 179.69 | 2,914,833 | -1.58(-0.87%) |
Jul 31, 2023 | 181.92 | 182.42 | 180.37 | 181.27 | 2,398,346 | -0.74(-0.40%) |
Jul 28, 2023 | 182.49 | 183.71 | 181.81 | 182.01 | 2,379,153 | +1.33(+0.73%) |
Jul 27, 2023 | 179.32 | 181.37 | 178.29 | 180.68 | 3,356,110 | +2.06(+1.15%) |
Jul 26, 2023 | 177.51 | 179.33 | 176.02 | 178.62 | 4,323,633 | -0.29(-0.16%) |
Jul 25, 2023 | 181.93 | 186.94 | 176.44 | 178.91 | 10,331,301 | -3.54(-1.94%) |
Jul 24, 2023 | 180.04 | 183.42 | 179.90 | 182.44 | 2,539,241 | +1.01(+0.56%) |
Jul 21, 2023 | 181.06 | 183.55 | 180.89 | 181.44 | 5,250,020 | +0.35(+0.19%) |
Jul 20, 2023 | 180.79 | 182.31 | 179.79 | 181.09 | 2,790,947 | +0.89(+0.49%) |
Jul 19, 2023 | 178.81 | 180.63 | 178.81 | 180.19 | 3,116,542 | +1.41(+0.79%) |
Jul 18, 2023 | 177.09 | 179.11 | 177.09 | 178.79 | 2,464,746 | +1.77(+1.00%) |
Jul 17, 2023 | 178.70 | 178.72 | 176.71 | 177.02 | 2,639,088 | -2.44(-1.36%) |
Jul 14, 2023 | 178.99 | 179.85 | 178.14 | 179.46 | 2,285,214 | -0.10(-0.05%) |
Jul 13, 2023 | 180.79 | 181.94 | 179.53 | 179.56 | 2,949,568 | -1.09(-0.61%) |
Jul 12, 2023 | 181.21 | 181.79 | 179.66 | 180.65 | 2,669,547 | +1.21(+0.67%) |
Jul 11, 2023 | 176.23 | 179.69 | 175.68 | 179.44 | 3,304,915 | +3.79(+2.16%) |
Jul 10, 2023 | 174.05 | 176.72 | 174.05 | 175.65 | 2,449,458 | +1.52(+0.87%) |
Jul 07, 2023 | 172.53 | 176.03 | 172.47 | 174.13 | 3,246,967 | +0.47(+0.27%) |
Jul 06, 2023 | 173.06 | 173.78 | 172.02 | 173.67 | 3,109,618 | -0.67(-0.38%) |
Jul 05, 2023 | 173.75 | 176.01 | 173.19 | 174.33 | 4,976,182 | -3.68(-2.07%) |
Jul 03, 2023 | 172.68 | 178.39 | 172.60 | 178.01 | 3,437,730 | +4.38(+2.52%) |
Jun 30, 2023 | 171.06 | 174.02 | 170.06 | 173.64 | 5,070,298 | +3.10(+1.82%) |
Jun 29, 2023 | 169.93 | 170.67 | 169.34 | 170.54 | 2,375,459 | +0.38(+0.22%) |
Jun 28, 2023 | 168.67 | 170.56 | 168.22 | 170.16 | 2,835,229 | +0.96(+0.57%) |
Jun 27, 2023 | 167.96 | 169.99 | 167.07 | 169.20 | 2,798,900 | +1.86(+1.11%) |
Jun 26, 2023 | 163.92 | 167.62 | 163.92 | 167.34 | 3,884,536 | +3.35(+2.04%) |
Jun 23, 2023 | 164.29 | 165.80 | 163.43 | 163.99 | 11,767,994 | -2.02(-1.22%) |
Jun 22, 2023 | 166.77 | 168.07 | 165.61 | 166.01 | 4,328,337 | -2.18(-1.30%) |
Jun 21, 2023 | 168.68 | 171.06 | 167.46 | 168.19 | 5,095,020 | -3.53(-2.05%) |
Jun 20, 2023 | 170.93 | 173.08 | 170.93 | 171.72 | 3,188,225 | -1.27(-0.73%) |
Jun 16, 2023 | 174.35 | 174.62 | 170.59 | 172.99 | 8,743,098 | -0.41(-0.23%) |
Jun 15, 2023 | 169.97 | 173.69 | 169.92 | 173.39 | 4,318,563 | +3.99(+2.36%) |
Jun 14, 2023 | 168.22 | 171.17 | 167.67 | 169.40 | 4,620,742 | +1.93(+1.15%) |
Jun 13, 2023 | 165.94 | 167.95 | 165.75 | 167.48 | 3,642,013 | +1.35(+0.81%) |
Jun 12, 2023 | 165.49 | 166.44 | 164.71 | 166.13 | 2,885,585 | +0.98(+0.59%) |
Jun 09, 2023 | 165.65 | 166.01 | 164.25 | 165.15 | 2,930,333 | -0.96(-0.58%) |
Jun 08, 2023 | 166.11 | 166.25 | 164.32 | 166.11 | 3,794,840 | -0.02(-0.01%) |
Jun 07, 2023 | 162.11 | 166.29 | 161.67 | 166.13 | 3,546,527 | +3.79(+2.33%) |
Jun 06, 2023 | 161.30 | 163.38 | 160.98 | 162.34 | 2,603,501 | -0.25(-0.15%) |
Jun 05, 2023 | 163.81 | 164.63 | 162.37 | 162.59 | 2,588,255 | -2.22(-1.35%) |
Jun 02, 2023 | 163.47 | 165.59 | 162.67 | 164.81 | 2,841,253 | +2.24(+1.38%) |