Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 164.21 | 164.84 | 161.60 | 161.70 | 3,718,839 | -2.49(-1.52%) |
Aug 30, 2023 | 164.23 | 164.90 | 163.22 | 164.19 | 2,842,509 | +0.25(+0.15%) |
Aug 29, 2023 | 161.64 | 164.11 | 161.32 | 163.94 | 3,416,576 | +2.78(+1.72%) |
Aug 28, 2023 | 161.99 | 162.90 | 160.33 | 161.17 | 2,061,469 | -0.03(-0.02%) |
Aug 25, 2023 | 159.82 | 161.65 | 159.27 | 161.19 | 2,626,373 | +1.78(+1.12%) |
Aug 24, 2023 | 160.39 | 161.14 | 159.38 | 159.41 | 2,312,689 | -1.79(-1.11%) |
Aug 23, 2023 | 160.09 | 161.62 | 159.73 | 161.20 | 2,488,333 | +1.93(+1.21%) |
Aug 22, 2023 | 161.32 | 162.62 | 158.84 | 159.28 | 2,830,272 | -1.56(-0.97%) |
Aug 21, 2023 | 163.14 | 163.92 | 159.48 | 160.83 | 3,679,239 | -2.62(-1.61%) |
Aug 18, 2023 | 162.09 | 164.34 | 162.09 | 163.46 | 3,005,037 | +0.48(+0.29%) |
Aug 17, 2023 | 163.57 | 163.75 | 162.32 | 162.98 | 3,128,777 | +0.00(+0.00%) |
Aug 16, 2023 | 164.28 | 165.69 | 162.83 | 162.98 | 2,619,437 | -2.41(-1.45%) |
Aug 15, 2023 | 166.52 | 166.63 | 164.91 | 165.38 | 2,377,005 | -2.15(-1.28%) |
Aug 14, 2023 | 168.12 | 168.42 | 166.63 | 167.53 | 3,122,703 | -1.06(-0.63%) |
Aug 11, 2023 | 170.17 | 170.89 | 167.91 | 168.59 | 3,727,976 | -2.04(-1.20%) |
Aug 10, 2023 | 170.35 | 172.40 | 170.21 | 170.63 | 4,190,231 | +0.95(+0.56%) |
Aug 09, 2023 | 169.44 | 171.57 | 168.91 | 169.68 | 3,435,037 | -1.12(-0.65%) |
Aug 08, 2023 | 173.17 | 174.37 | 166.51 | 170.80 | 6,800,239 | -1.51(-0.88%) |
Aug 07, 2023 | 172.17 | 173.34 | 170.98 | 172.31 | 4,660,927 | +1.14(+0.67%) |
Aug 04, 2023 | 172.29 | 172.74 | 170.72 | 171.16 | 4,690,922 | -0.53(-0.31%) |
Aug 03, 2023 | 172.49 | 174.59 | 171.47 | 171.69 | 3,905,492 | -1.75(-1.01%) |
Aug 02, 2023 | 174.01 | 175.35 | 172.96 | 173.44 | 2,123,271 | -2.03(-1.16%) |
Aug 01, 2023 | 176.76 | 176.90 | 173.84 | 175.48 | 2,984,806 | -1.54(-0.87%) |
Jul 31, 2023 | 177.65 | 178.15 | 176.14 | 177.02 | 2,455,920 | -0.72(-0.40%) |
Jul 28, 2023 | 178.21 | 179.40 | 177.55 | 177.74 | 2,436,266 | +1.30(+0.73%) |
Jul 27, 2023 | 175.12 | 177.12 | 174.11 | 176.44 | 3,436,676 | +2.02(+1.16%) |
Jul 26, 2023 | 173.35 | 175.13 | 171.90 | 174.43 | 4,427,425 | -0.28(-0.16%) |
Jul 25, 2023 | 177.66 | 182.55 | 172.30 | 174.71 | 10,579,311 | -3.45(-1.94%) |
Jul 24, 2023 | 175.82 | 179.12 | 175.69 | 178.16 | 2,600,197 | +0.98(+0.56%) |
Jul 21, 2023 | 176.81 | 179.24 | 176.65 | 177.18 | 5,376,051 | +0.34(+0.19%) |
Jul 20, 2023 | 176.55 | 178.04 | 175.57 | 176.84 | 2,857,946 | +0.87(+0.49%) |
Jul 19, 2023 | 174.62 | 176.40 | 174.62 | 175.97 | 3,191,357 | +1.37(+0.79%) |
Jul 18, 2023 | 172.94 | 174.91 | 172.94 | 174.60 | 2,523,914 | +1.73(+1.00%) |
Jul 17, 2023 | 174.51 | 174.53 | 172.56 | 172.87 | 2,702,441 | -2.38(-1.36%) |
Jul 14, 2023 | 174.80 | 175.63 | 173.97 | 175.25 | 2,340,072 | -0.09(-0.05%) |
Jul 13, 2023 | 176.56 | 177.67 | 175.32 | 175.35 | 3,020,374 | -1.07(-0.61%) |
Jul 12, 2023 | 176.96 | 177.53 | 175.45 | 176.41 | 2,733,631 | +1.18(+0.68%) |
Jul 11, 2023 | 172.10 | 175.48 | 171.56 | 175.23 | 3,384,252 | +3.70(+2.16%) |
Jul 10, 2023 | 169.97 | 172.57 | 169.97 | 171.53 | 2,508,259 | +1.48(+0.87%) |
Jul 07, 2023 | 168.49 | 171.91 | 168.42 | 170.05 | 3,324,913 | +0.46(+0.27%) |
Jul 06, 2023 | 169.01 | 169.71 | 167.99 | 169.59 | 3,184,266 | -0.65(-0.38%) |
Jul 05, 2023 | 169.68 | 171.88 | 169.13 | 170.25 | 5,095,639 | -3.59(-2.07%) |
Jul 03, 2023 | 168.63 | 174.21 | 168.55 | 173.84 | 3,520,255 | +4.28(+2.52%) |
Jun 30, 2023 | 167.05 | 169.94 | 166.07 | 169.57 | 5,192,014 | +3.03(+1.82%) |
Jun 29, 2023 | 165.94 | 166.67 | 165.37 | 166.54 | 2,432,484 | +0.37(+0.22%) |
Jun 28, 2023 | 164.71 | 166.57 | 164.28 | 166.17 | 2,903,291 | +0.94(+0.57%) |
Jun 27, 2023 | 164.02 | 166.01 | 163.15 | 165.23 | 2,866,090 | +1.82(+1.11%) |
Jun 26, 2023 | 160.08 | 163.69 | 160.08 | 163.42 | 3,977,787 | +3.27(+2.04%) |
Jun 23, 2023 | 160.44 | 161.91 | 159.60 | 160.14 | 12,050,494 | -1.98(-1.22%) |
Jun 22, 2023 | 162.86 | 164.13 | 161.72 | 162.12 | 4,432,242 | -2.13(-1.30%) |
Jun 21, 2023 | 164.72 | 167.05 | 163.53 | 164.25 | 5,217,330 | -3.44(-2.05%) |
Jun 20, 2023 | 166.93 | 169.02 | 166.93 | 167.69 | 3,264,761 | -1.24(-0.73%) |
Jun 16, 2023 | 170.27 | 170.53 | 166.59 | 168.93 | 8,952,983 | -0.40(-0.24%) |
Jun 15, 2023 | 165.98 | 169.61 | 165.94 | 169.33 | 4,422,233 | +3.90(+2.36%) |
Jun 14, 2023 | 164.28 | 167.15 | 163.74 | 165.43 | 4,731,666 | +1.88(+1.15%) |
Jun 13, 2023 | 162.06 | 164.01 | 161.87 | 163.55 | 3,729,442 | +1.31(+0.81%) |
Jun 12, 2023 | 161.61 | 162.54 | 160.84 | 162.24 | 2,954,856 | +0.96(+0.59%) |
Jun 09, 2023 | 161.76 | 162.12 | 160.40 | 161.28 | 3,000,678 | -0.94(-0.58%) |
Jun 08, 2023 | 162.22 | 162.35 | 160.47 | 162.22 | 3,885,938 | -0.02(-0.01%) |
Jun 07, 2023 | 158.31 | 162.40 | 157.88 | 162.24 | 3,631,664 | +3.70(+2.33%) |
Jun 06, 2023 | 157.51 | 159.55 | 157.20 | 158.54 | 2,666,000 | -0.25(-0.15%) |
Jun 05, 2023 | 159.97 | 160.77 | 158.56 | 158.78 | 2,650,388 | -2.17(-1.35%) |
Jun 02, 2023 | 159.64 | 161.71 | 158.86 | 160.95 | 2,909,459 | +2.19(+1.38%) |