Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 162.43 | 163.48 | 160.78 | 160.81 | 473,576 | -4.82(-2.91%) |
Aug 30, 2023 | 165.34 | 166.07 | 164.96 | 165.63 | 267,592 | +1.46(+0.89%) |
Aug 29, 2023 | 162.82 | 164.49 | 162.76 | 164.18 | 782,592 | +1.83(+1.12%) |
Aug 28, 2023 | 162.36 | 162.93 | 161.56 | 162.35 | 210,224 | +0.41(+0.25%) |
Aug 25, 2023 | 162.13 | 162.31 | 160.60 | 161.94 | 206,484 | +1.44(+0.90%) |
Aug 24, 2023 | 162.64 | 163.32 | 160.42 | 160.50 | 440,953 | -1.19(-0.73%) |
Aug 23, 2023 | 159.47 | 161.99 | 159.44 | 161.69 | 615,741 | +1.92(+1.20%) |
Aug 22, 2023 | 160.78 | 160.82 | 159.72 | 159.77 | 274,990 | -1.40(-0.87%) |
Aug 21, 2023 | 161.00 | 161.50 | 160.06 | 161.16 | 356,945 | +0.49(+0.30%) |
Aug 18, 2023 | 159.63 | 160.96 | 159.45 | 160.68 | 298,494 | +0.78(+0.49%) |
Aug 17, 2023 | 161.98 | 162.04 | 159.49 | 159.89 | 328,671 | -2.03(-1.25%) |
Aug 16, 2023 | 162.86 | 163.43 | 161.66 | 161.92 | 296,644 | -1.50(-0.92%) |
Aug 15, 2023 | 164.70 | 164.80 | 163.19 | 163.42 | 291,644 | -2.20(-1.33%) |
Aug 14, 2023 | 163.60 | 165.88 | 163.34 | 165.62 | 482,618 | +0.67(+0.41%) |
Aug 11, 2023 | 164.21 | 165.57 | 164.07 | 164.95 | 348,292 | -0.99(-0.59%) |
Aug 10, 2023 | 166.26 | 167.42 | 165.73 | 165.94 | 349,879 | +1.90(+1.16%) |
Aug 09, 2023 | 163.84 | 164.62 | 163.55 | 164.03 | 199,756 | +0.51(+0.31%) |
Aug 08, 2023 | 163.00 | 163.73 | 162.16 | 163.53 | 285,043 | -0.18(-0.11%) |
Aug 07, 2023 | 162.87 | 163.82 | 162.45 | 163.71 | 262,968 | +1.08(+0.66%) |
Aug 04, 2023 | 163.29 | 164.54 | 162.52 | 162.63 | 241,504 | -0.74(-0.45%) |
Aug 03, 2023 | 162.62 | 164.24 | 162.55 | 163.36 | 346,306 | -2.09(-1.27%) |
Aug 02, 2023 | 165.95 | 166.59 | 164.57 | 165.46 | 406,346 | -2.19(-1.31%) |
Aug 01, 2023 | 167.97 | 169.10 | 167.43 | 167.65 | 395,587 | -0.61(-0.36%) |
Jul 31, 2023 | 168.16 | 169.43 | 167.96 | 168.26 | 246,280 | -1.06(-0.63%) |
Jul 28, 2023 | 169.25 | 170.22 | 168.95 | 169.32 | 311,249 | +0.89(+0.53%) |
Jul 27, 2023 | 170.27 | 171.03 | 168.24 | 168.43 | 431,054 | -0.46(-0.27%) |
Jul 26, 2023 | 167.74 | 169.47 | 167.71 | 168.89 | 475,666 | -1.73(-1.01%) |
Jul 25, 2023 | 170.84 | 171.08 | 169.62 | 170.62 | 423,095 | +1.00(+0.59%) |
Jul 24, 2023 | 168.71 | 170.05 | 168.51 | 169.62 | 260,863 | -0.34(-0.20%) |
Jul 21, 2023 | 168.76 | 170.17 | 168.55 | 169.96 | 399,851 | +1.61(+0.95%) |
Jul 20, 2023 | 168.73 | 168.96 | 167.91 | 168.36 | 451,809 | -3.48(-2.03%) |
Jul 19, 2023 | 171.22 | 171.93 | 170.67 | 171.84 | 411,370 | +4.03(+2.40%) |
Jul 18, 2023 | 168.38 | 169.16 | 167.51 | 167.81 | 299,940 | -0.58(-0.35%) |
Jul 17, 2023 | 168.24 | 168.72 | 167.82 | 168.40 | 233,646 | -1.39(-0.82%) |
Jul 14, 2023 | 169.95 | 170.12 | 169.16 | 169.78 | 336,244 | +1.66(+0.99%) |
Jul 13, 2023 | 168.28 | 168.82 | 167.80 | 168.12 | 432,297 | +2.38(+1.44%) |
Jul 12, 2023 | 165.16 | 166.19 | 164.53 | 165.74 | 554,557 | +1.62(+0.98%) |
Jul 11, 2023 | 164.22 | 164.30 | 163.44 | 164.12 | 321,650 | +2.09(+1.29%) |
Jul 10, 2023 | 162.06 | 162.80 | 161.71 | 162.03 | 311,184 | +0.12(+0.07%) |
Jul 07, 2023 | 162.46 | 162.91 | 161.91 | 161.92 | 294,259 | -1.45(-0.89%) |
Jul 06, 2023 | 163.88 | 163.99 | 162.60 | 163.37 | 332,074 | -1.98(-1.20%) |
Jul 05, 2023 | 165.55 | 165.69 | 164.66 | 165.35 | 260,289 | -1.01(-0.61%) |
Jul 03, 2023 | 165.64 | 166.63 | 165.41 | 166.37 | 226,779 | +0.46(+0.28%) |
Jun 30, 2023 | 165.64 | 166.07 | 165.21 | 165.91 | 539,242 | +3.98(+2.46%) |
Jun 29, 2023 | 163.12 | 163.19 | 161.76 | 161.93 | 643,713 | -0.14(-0.09%) |
Jun 28, 2023 | 162.01 | 162.58 | 161.68 | 162.07 | 352,672 | -1.14(-0.70%) |
Jun 27, 2023 | 162.16 | 163.23 | 161.92 | 163.21 | 335,161 | +1.53(+0.95%) |
Jun 26, 2023 | 162.16 | 162.25 | 161.40 | 161.68 | 392,996 | -0.22(-0.14%) |
Jun 23, 2023 | 162.69 | 163.19 | 161.82 | 161.90 | 307,206 | -2.55(-1.55%) |
Jun 22, 2023 | 164.42 | 164.45 | 163.75 | 164.45 | 910,828 | +1.21(+0.74%) |
Jun 21, 2023 | 162.14 | 163.35 | 161.74 | 163.25 | 462,306 | +0.30(+0.18%) |
Jun 20, 2023 | 163.92 | 164.24 | 162.84 | 162.95 | 725,038 | -2.94(-1.77%) |
Jun 16, 2023 | 167.44 | 167.85 | 165.79 | 165.89 | 617,490 | -0.42(-0.25%) |
Jun 15, 2023 | 164.88 | 166.61 | 164.62 | 166.31 | 396,933 | +1.06(+0.64%) |
Jun 14, 2023 | 165.22 | 166.92 | 165.09 | 165.25 | 736,428 | +0.77(+0.47%) |
Jun 13, 2023 | 163.71 | 164.51 | 163.39 | 164.47 | 453,847 | +1.88(+1.15%) |
Jun 12, 2023 | 163.93 | 163.99 | 161.80 | 162.60 | 351,579 | +0.85(+0.53%) |
Jun 09, 2023 | 162.31 | 162.65 | 161.63 | 161.75 | 301,574 | -0.54(-0.33%) |
Jun 08, 2023 | 160.96 | 162.52 | 160.86 | 162.28 | 416,050 | +0.79(+0.49%) |
Jun 07, 2023 | 161.48 | 161.93 | 160.37 | 161.49 | 395,535 | -0.54(-0.34%) |
Jun 06, 2023 | 161.32 | 162.10 | 160.77 | 162.03 | 501,583 | +2.23(+1.39%) |
Jun 05, 2023 | 160.36 | 161.52 | 159.77 | 159.81 | 422,847 | -3.84(-2.34%) |
Jun 02, 2023 | 162.13 | 163.77 | 162.04 | 163.64 | 406,978 | +2.29(+1.42%) |