Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 165.93 | 167.76 | 165.34 | 165.55 | 128,884 | -0.04(-0.02%) |
Aug 30, 2023 | 165.33 | 168.16 | 165.33 | 165.59 | 91,493 | +0.26(+0.16%) |
Aug 29, 2023 | 164.83 | 165.47 | 163.98 | 165.33 | 277,089 | +0.16(+0.10%) |
Aug 28, 2023 | 162.71 | 165.57 | 162.71 | 165.17 | 77,426 | +2.99(+1.84%) |
Aug 25, 2023 | 162.07 | 163.27 | 160.59 | 162.18 | 72,596 | +1.62(+1.01%) |
Aug 24, 2023 | 162.05 | 163.88 | 160.08 | 160.56 | 96,803 | -1.50(-0.92%) |
Aug 23, 2023 | 159.98 | 163.28 | 158.32 | 162.05 | 111,996 | +2.81(+1.76%) |
Aug 22, 2023 | 159.23 | 160.78 | 157.52 | 159.25 | 81,620 | -0.24(-0.15%) |
Aug 21, 2023 | 158.72 | 160.76 | 158.34 | 159.49 | 106,055 | +0.77(+0.48%) |
Aug 18, 2023 | 157.99 | 160.17 | 155.52 | 158.72 | 153,324 | -0.40(-0.25%) |
Aug 17, 2023 | 162.96 | 164.36 | 158.93 | 159.12 | 125,946 | -4.05(-2.48%) |
Aug 16, 2023 | 167.60 | 168.73 | 162.97 | 163.17 | 147,451 | -4.32(-2.58%) |
Aug 15, 2023 | 168.70 | 170.03 | 166.51 | 167.49 | 167,022 | -1.23(-0.73%) |
Aug 14, 2023 | 167.29 | 168.91 | 166.37 | 168.72 | 158,656 | +2.70(+1.62%) |
Aug 11, 2023 | 163.37 | 166.09 | 162.74 | 166.02 | 169,892 | +2.67(+1.63%) |
Aug 10, 2023 | 161.68 | 164.32 | 161.63 | 163.36 | 136,924 | +2.09(+1.30%) |
Aug 09, 2023 | 161.30 | 161.47 | 158.24 | 161.27 | 168,427 | -0.43(-0.26%) |
Aug 08, 2023 | 164.10 | 163.91 | 158.78 | 161.69 | 177,264 | -2.80(-1.70%) |
Aug 07, 2023 | 165.77 | 167.14 | 163.92 | 164.49 | 103,323 | +0.05(+0.03%) |
Aug 04, 2023 | 161.99 | 166.13 | 160.31 | 164.44 | 285,755 | +1.62(+1.00%) |
Aug 03, 2023 | 161.29 | 163.47 | 160.97 | 162.82 | 103,567 | +0.13(+0.08%) |
Aug 02, 2023 | 161.54 | 164.36 | 160.81 | 162.69 | 118,246 | +0.85(+0.52%) |
Aug 01, 2023 | 163.17 | 165.56 | 160.65 | 161.84 | 114,848 | -2.00(-1.22%) |
Jul 31, 2023 | 162.20 | 164.71 | 161.37 | 163.84 | 269,088 | +2.37(+1.47%) |
Jul 28, 2023 | 163.42 | 164.36 | 160.74 | 161.47 | 107,600 | -0.26(-0.16%) |
Jul 27, 2023 | 162.29 | 163.27 | 159.98 | 161.73 | 145,989 | -0.68(-0.42%) |
Jul 26, 2023 | 164.20 | 165.29 | 161.50 | 162.41 | 171,625 | -1.60(-0.98%) |
Jul 25, 2023 | 162.83 | 166.15 | 162.83 | 164.01 | 189,071 | +1.29(+0.80%) |
Jul 24, 2023 | 164.20 | 166.19 | 161.47 | 162.72 | 391,195 | -0.49(-0.30%) |
Jul 21, 2023 | 158.22 | 163.80 | 157.59 | 163.21 | 583,274 | +6.93(+4.43%) |
Jul 20, 2023 | 157.24 | 157.24 | 148.46 | 156.28 | 293,120 | +11.34(+7.82%) |
Jul 19, 2023 | 146.80 | 146.80 | 143.35 | 144.94 | 204,197 | -1.41(-0.97%) |
Jul 18, 2023 | 145.29 | 146.48 | 144.23 | 146.36 | 178,508 | +0.67(+0.46%) |
Jul 17, 2023 | 142.19 | 147.88 | 142.19 | 145.69 | 194,055 | +4.00(+2.82%) |
Jul 14, 2023 | 141.80 | 143.42 | 141.44 | 141.69 | 97,326 | -0.64(-0.45%) |
Jul 13, 2023 | 143.04 | 143.97 | 141.86 | 142.33 | 175,296 | -0.88(-0.61%) |
Jul 12, 2023 | 147.49 | 147.49 | 143.14 | 143.20 | 161,783 | -2.59(-1.77%) |
Jul 11, 2023 | 143.56 | 146.00 | 143.30 | 145.79 | 233,985 | +2.79(+1.95%) |
Jul 10, 2023 | 138.72 | 143.34 | 138.72 | 143.00 | 156,003 | +3.60(+2.58%) |
Jul 07, 2023 | 139.64 | 141.91 | 139.25 | 139.40 | 180,468 | -0.22(-0.16%) |
Jul 06, 2023 | 139.44 | 140.66 | 138.04 | 139.62 | 150,351 | -1.31(-0.93%) |
Jul 05, 2023 | 145.23 | 145.74 | 139.87 | 140.94 | 201,520 | -5.33(-3.65%) |
Jul 03, 2023 | 146.21 | 146.90 | 145.10 | 146.27 | 64,990 | -0.58(-0.39%) |
Jun 30, 2023 | 147.40 | 148.51 | 146.09 | 146.85 | 152,242 | +0.25(+0.17%) |
Jun 29, 2023 | 143.19 | 147.94 | 142.74 | 146.60 | 152,893 | +2.97(+2.07%) |
Jun 28, 2023 | 143.71 | 144.86 | 142.56 | 143.62 | 196,824 | -0.39(-0.27%) |
Jun 27, 2023 | 144.20 | 144.84 | 143.18 | 144.01 | 124,568 | +0.52(+0.36%) |
Jun 26, 2023 | 143.49 | 145.06 | 142.46 | 143.49 | 167,909 | +0.53(+0.37%) |
Jun 23, 2023 | 144.94 | 146.43 | 142.86 | 142.97 | 216,220 | -3.37(-2.31%) |
Jun 22, 2023 | 149.79 | 150.07 | 145.61 | 146.34 | 164,451 | -3.88(-2.58%) |
Jun 21, 2023 | 147.94 | 151.98 | 147.40 | 150.22 | 131,408 | +1.59(+1.07%) |
Jun 20, 2023 | 148.78 | 151.19 | 148.16 | 148.63 | 145,510 | -0.15(-0.10%) |
Jun 16, 2023 | 150.14 | 150.14 | 147.12 | 148.78 | 449,849 | -0.03(-0.02%) |