Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 165.55 | 166.62 | 163.87 | 163.90 | 464,642 | -4.92(-2.91%) |
Aug 30, 2023 | 168.52 | 169.26 | 168.13 | 168.82 | 262,544 | +1.49(+0.89%) |
Aug 29, 2023 | 165.95 | 167.65 | 165.89 | 167.33 | 767,829 | +1.86(+1.12%) |
Aug 28, 2023 | 165.48 | 166.06 | 164.67 | 165.47 | 206,258 | +0.41(+0.25%) |
Aug 25, 2023 | 165.24 | 165.43 | 163.69 | 165.06 | 202,589 | +1.47(+0.90%) |
Aug 24, 2023 | 165.77 | 166.46 | 163.51 | 163.59 | 432,635 | -1.32(-0.80%) |
Aug 23, 2023 | 162.65 | 165.22 | 162.62 | 164.91 | 603,704 | +1.96(+1.20%) |
Aug 22, 2023 | 163.99 | 164.03 | 162.91 | 162.95 | 269,614 | -1.42(-0.87%) |
Aug 21, 2023 | 164.21 | 164.72 | 163.25 | 164.38 | 349,967 | +0.50(+0.30%) |
Aug 18, 2023 | 162.82 | 164.17 | 162.63 | 163.88 | 292,659 | +0.80(+0.49%) |
Aug 17, 2023 | 165.21 | 165.28 | 162.67 | 163.08 | 322,246 | -2.07(-1.25%) |
Aug 16, 2023 | 166.10 | 166.69 | 164.88 | 165.15 | 290,845 | -1.53(-0.92%) |
Aug 15, 2023 | 167.99 | 168.09 | 166.45 | 166.68 | 285,943 | -2.24(-1.33%) |
Aug 14, 2023 | 166.87 | 169.19 | 166.60 | 168.92 | 473,184 | +0.68(+0.41%) |
Aug 11, 2023 | 167.48 | 168.88 | 167.34 | 168.24 | 341,484 | -1.00(-0.59%) |
Aug 10, 2023 | 169.58 | 170.76 | 169.03 | 169.25 | 343,039 | +1.94(+1.16%) |
Aug 09, 2023 | 167.11 | 167.90 | 166.81 | 167.30 | 195,851 | +0.52(+0.31%) |
Aug 08, 2023 | 166.25 | 166.99 | 165.39 | 166.79 | 279,471 | -0.19(-0.11%) |
Aug 07, 2023 | 166.11 | 167.09 | 165.69 | 166.97 | 257,828 | +1.10(+0.66%) |
Aug 04, 2023 | 166.54 | 167.83 | 165.76 | 165.87 | 236,783 | -0.75(-0.45%) |
Aug 03, 2023 | 165.86 | 167.52 | 165.79 | 166.62 | 339,536 | -2.14(-1.27%) |
Aug 02, 2023 | 169.25 | 169.91 | 167.85 | 168.76 | 398,403 | -2.23(-1.31%) |
Aug 01, 2023 | 171.32 | 172.47 | 170.77 | 170.99 | 387,854 | -0.62(-0.36%) |
Jul 31, 2023 | 171.52 | 172.81 | 171.30 | 171.62 | 241,465 | -1.08(-0.63%) |
Jul 28, 2023 | 172.63 | 173.62 | 172.32 | 172.70 | 305,164 | +0.91(+0.53%) |
Jul 27, 2023 | 173.66 | 174.44 | 171.60 | 171.79 | 422,627 | -0.47(-0.27%) |
Jul 26, 2023 | 171.09 | 172.84 | 171.05 | 172.26 | 466,367 | -1.77(-1.01%) |
Jul 25, 2023 | 174.25 | 174.49 | 173.00 | 174.03 | 414,824 | +1.02(+0.59%) |
Jul 24, 2023 | 172.07 | 173.44 | 171.87 | 173.00 | 255,764 | -0.35(-0.20%) |
Jul 21, 2023 | 172.12 | 173.57 | 171.91 | 173.35 | 392,034 | +1.64(+0.95%) |
Jul 20, 2023 | 172.09 | 172.33 | 171.25 | 171.71 | 442,976 | -3.55(-2.03%) |
Jul 19, 2023 | 174.64 | 175.36 | 174.07 | 175.26 | 403,328 | +4.11(+2.40%) |
Jul 18, 2023 | 171.74 | 172.53 | 170.85 | 171.16 | 294,077 | -0.59(-0.35%) |
Jul 17, 2023 | 171.60 | 172.08 | 171.17 | 171.75 | 229,079 | -1.41(-0.82%) |
Jul 14, 2023 | 173.34 | 173.51 | 172.53 | 173.17 | 329,670 | +1.70(+0.99%) |
Jul 13, 2023 | 171.63 | 172.19 | 171.15 | 171.47 | 423,846 | +2.43(+1.44%) |
Jul 12, 2023 | 168.46 | 169.51 | 167.81 | 169.04 | 543,716 | +1.65(+0.98%) |
Jul 11, 2023 | 167.50 | 167.58 | 166.70 | 167.39 | 315,362 | +2.13(+1.29%) |
Jul 10, 2023 | 165.29 | 166.05 | 164.93 | 165.27 | 305,101 | +0.12(+0.07%) |
Jul 07, 2023 | 165.69 | 166.16 | 165.14 | 165.15 | 288,507 | -1.48(-0.89%) |
Jul 06, 2023 | 167.15 | 167.25 | 165.84 | 166.63 | 325,582 | -2.02(-1.20%) |
Jul 05, 2023 | 168.85 | 168.99 | 167.95 | 168.65 | 255,201 | -1.03(-0.61%) |
Jul 03, 2023 | 168.94 | 169.96 | 168.71 | 169.68 | 222,346 | +0.47(+0.28%) |
Jun 30, 2023 | 168.94 | 169.38 | 168.50 | 169.22 | 528,700 | +4.06(+2.46%) |
Jun 29, 2023 | 166.37 | 166.45 | 164.98 | 165.16 | 631,129 | -0.15(-0.09%) |
Jun 28, 2023 | 165.24 | 165.82 | 164.91 | 165.31 | 345,777 | -1.16(-0.70%) |
Jun 27, 2023 | 165.39 | 166.49 | 165.15 | 166.47 | 328,609 | +1.56(+0.95%) |
Jun 26, 2023 | 165.39 | 165.48 | 164.62 | 164.91 | 385,313 | -0.22(-0.14%) |
Jun 23, 2023 | 165.94 | 166.45 | 165.05 | 165.13 | 301,201 | -2.60(-1.55%) |
Jun 22, 2023 | 167.69 | 167.73 | 167.01 | 167.73 | 893,023 | +1.23(+0.74%) |
Jun 21, 2023 | 165.37 | 166.61 | 164.96 | 166.50 | 453,268 | +0.30(+0.18%) |
Jun 20, 2023 | 167.19 | 167.52 | 166.09 | 166.20 | 710,865 | -3.00(-1.77%) |
Jun 16, 2023 | 170.78 | 171.20 | 169.10 | 169.20 | 605,419 | -0.43(-0.25%) |
Jun 15, 2023 | 168.17 | 169.93 | 167.90 | 169.63 | 389,174 | +1.08(+0.64%) |
Jun 14, 2023 | 168.51 | 170.25 | 168.38 | 168.54 | 722,032 | +0.79(+0.47%) |
Jun 13, 2023 | 166.97 | 167.79 | 166.65 | 167.75 | 444,974 | +1.91(+1.15%) |
Jun 12, 2023 | 167.20 | 167.25 | 165.02 | 165.84 | 344,706 | +0.87(+0.53%) |
Jun 09, 2023 | 165.55 | 165.89 | 164.86 | 164.97 | 295,679 | -0.55(-0.33%) |
Jun 08, 2023 | 164.17 | 165.76 | 164.07 | 165.52 | 407,917 | +0.81(+0.49%) |
Jun 07, 2023 | 164.70 | 165.16 | 163.57 | 164.71 | 387,803 | -0.56(-0.34%) |
Jun 06, 2023 | 164.53 | 165.33 | 163.98 | 165.27 | 491,778 | +2.27(+1.39%) |
Jun 05, 2023 | 163.56 | 164.74 | 162.95 | 162.99 | 414,580 | -3.91(-2.34%) |
Jun 02, 2023 | 165.36 | 167.03 | 165.28 | 166.90 | 399,022 | +2.33(+1.42%) |