Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 199.35 | 202.64 | 199.35 | 202.03 | 199,964 | +1.25(+0.63%) |
Aug 30, 2023 | 200.69 | 204.17 | 199.82 | 200.77 | 197,239 | -0.75(-0.37%) |
Aug 29, 2023 | 199.06 | 203.73 | 198.08 | 201.52 | 205,711 | +2.48(+1.25%) |
Aug 28, 2023 | 197.47 | 201.34 | 196.57 | 199.04 | 253,241 | +4.01(+2.06%) |
Aug 25, 2023 | 192.43 | 195.49 | 189.82 | 195.03 | 217,785 | +3.47(+1.81%) |
Aug 24, 2023 | 194.75 | 195.07 | 191.38 | 191.56 | 165,269 | -4.61(-2.35%) |
Aug 23, 2023 | 194.22 | 197.41 | 191.47 | 196.17 | 184,350 | +1.77(+0.91%) |
Aug 22, 2023 | 190.47 | 196.28 | 190.36 | 194.40 | 242,187 | +4.95(+2.61%) |
Aug 21, 2023 | 192.17 | 195.00 | 185.99 | 189.45 | 354,054 | -5.71(-2.92%) |
Aug 18, 2023 | 191.98 | 195.88 | 189.54 | 195.16 | 303,762 | +1.45(+0.75%) |
Aug 17, 2023 | 197.80 | 201.39 | 193.24 | 193.70 | 559,227 | -0.91(-0.47%) |
Aug 16, 2023 | 188.57 | 195.62 | 188.57 | 194.61 | 553,741 | +7.34(+3.92%) |
Aug 15, 2023 | 188.24 | 189.79 | 187.19 | 187.27 | 299,329 | -2.26(-1.19%) |
Aug 14, 2023 | 187.40 | 189.83 | 178.37 | 189.53 | 414,774 | +4.53(+2.45%) |
Aug 11, 2023 | 181.37 | 187.73 | 180.97 | 185.00 | 439,001 | +3.01(+1.65%) |
Aug 10, 2023 | 183.69 | 185.41 | 179.99 | 181.99 | 314,995 | -1.01(-0.55%) |
Aug 09, 2023 | 180.28 | 184.06 | 177.50 | 183.00 | 274,600 | +3.71(+2.07%) |
Aug 08, 2023 | 176.38 | 181.44 | 175.79 | 179.29 | 327,957 | +1.16(+0.65%) |
Aug 07, 2023 | 175.40 | 178.61 | 172.12 | 178.12 | 185,593 | +2.18(+1.24%) |
Aug 04, 2023 | 167.33 | 179.44 | 167.29 | 175.94 | 588,027 | +10.18(+6.14%) |
Aug 03, 2023 | 169.35 | 169.35 | 163.89 | 165.76 | 229,782 | -4.15(-2.44%) |
Aug 02, 2023 | 171.60 | 171.76 | 167.26 | 169.92 | 140,615 | -3.37(-1.94%) |
Aug 01, 2023 | 171.54 | 173.29 | 170.62 | 173.28 | 146,467 | +0.76(+0.44%) |
Jul 31, 2023 | 170.07 | 174.20 | 170.07 | 172.53 | 217,021 | +3.21(+1.89%) |
Jul 28, 2023 | 168.82 | 169.71 | 166.14 | 169.32 | 155,692 | +2.04(+1.22%) |
Jul 27, 2023 | 167.90 | 169.17 | 164.76 | 167.28 | 134,731 | -1.42(-0.84%) |
Jul 26, 2023 | 166.60 | 169.84 | 166.60 | 168.69 | 102,972 | +0.78(+0.46%) |
Jul 25, 2023 | 169.69 | 173.28 | 167.64 | 167.92 | 260,464 | -0.20(-0.12%) |
Jul 24, 2023 | 163.52 | 168.88 | 162.66 | 168.12 | 163,869 | +4.50(+2.75%) |
Jul 21, 2023 | 164.14 | 164.44 | 162.31 | 163.61 | 162,880 | +0.57(+0.35%) |
Jul 20, 2023 | 160.54 | 163.52 | 158.99 | 163.04 | 148,252 | +4.10(+2.58%) |
Jul 19, 2023 | 160.17 | 160.50 | 157.87 | 158.94 | 181,037 | -0.56(-0.35%) |
Jul 18, 2023 | 153.57 | 159.78 | 153.57 | 159.50 | 168,582 | +6.08(+3.96%) |
Jul 17, 2023 | 152.10 | 154.87 | 150.64 | 153.42 | 196,974 | -0.28(-0.18%) |
Jul 14, 2023 | 156.01 | 156.01 | 151.47 | 153.70 | 275,501 | -2.48(-1.59%) |
Jul 13, 2023 | 157.70 | 158.87 | 154.72 | 156.18 | 314,735 | -0.72(-0.46%) |
Jul 12, 2023 | 163.35 | 163.70 | 156.39 | 156.90 | 220,337 | -3.49(-2.17%) |
Jul 11, 2023 | 161.92 | 162.71 | 159.36 | 160.39 | 106,083 | -0.38(-0.24%) |
Jul 10, 2023 | 157.92 | 161.81 | 157.92 | 160.76 | 171,056 | +1.28(+0.81%) |
Jul 07, 2023 | 156.01 | 160.82 | 156.01 | 159.48 | 172,838 | +4.68(+3.02%) |
Jul 06, 2023 | 161.25 | 163.88 | 154.07 | 154.80 | 250,950 | -8.18(-5.02%) |
Jul 05, 2023 | 162.51 | 165.18 | 161.09 | 162.98 | 151,427 | -1.22(-0.75%) |
Jul 03, 2023 | 164.81 | 166.86 | 163.30 | 164.20 | 102,762 | +0.50(+0.30%) |
Jun 30, 2023 | 164.61 | 166.22 | 163.06 | 163.70 | 188,169 | -0.73(-0.44%) |
Jun 29, 2023 | 159.01 | 165.72 | 159.01 | 164.43 | 213,000 | +5.42(+3.41%) |
Jun 28, 2023 | 160.36 | 161.31 | 156.71 | 159.01 | 171,304 | -2.65(-1.64%) |
Jun 27, 2023 | 160.69 | 162.64 | 158.26 | 161.66 | 254,425 | +0.48(+0.30%) |
Jun 26, 2023 | 163.83 | 169.05 | 161.18 | 161.18 | 276,845 | -3.17(-1.93%) |
Jun 23, 2023 | 162.36 | 166.28 | 161.19 | 164.35 | 913,100 | +0.09(+0.05%) |
Jun 22, 2023 | 166.27 | 166.95 | 162.44 | 164.26 | 277,318 | -3.59(-2.14%) |
Jun 21, 2023 | 162.16 | 169.56 | 162.16 | 167.85 | 355,074 | +4.21(+2.57%) |
Jun 20, 2023 | 155.71 | 164.44 | 155.71 | 163.63 | 320,208 | +6.70(+4.27%) |
Jun 16, 2023 | 159.72 | 159.72 | 155.26 | 156.93 | 320,595 | -1.38(-0.87%) |
Jun 15, 2023 | 149.93 | 159.71 | 149.93 | 158.31 | 341,492 | +8.37(+5.58%) |
Jun 14, 2023 | 150.56 | 152.79 | 148.25 | 149.95 | 220,777 | +0.84(+0.56%) |
Jun 13, 2023 | 148.85 | 151.64 | 148.56 | 149.11 | 279,944 | +3.07(+2.10%) |
Jun 12, 2023 | 147.57 | 149.08 | 146.04 | 146.04 | 228,520 | -3.03(-2.03%) |
Jun 09, 2023 | 147.99 | 150.85 | 146.26 | 149.07 | 285,283 | +1.71(+1.16%) |
Jun 08, 2023 | 152.75 | 155.13 | 147.08 | 147.36 | 326,550 | -5.45(-3.57%) |
Jun 07, 2023 | 148.56 | 155.38 | 148.56 | 152.81 | 371,725 | +5.66(+3.84%) |
Jun 06, 2023 | 141.23 | 147.52 | 141.23 | 147.16 | 232,909 | +5.30(+3.74%) |
Jun 05, 2023 | 143.40 | 147.32 | 141.52 | 141.85 | 274,938 | -2.10(-1.46%) |
Jun 02, 2023 | 142.90 | 147.90 | 142.89 | 143.96 | 370,005 | +4.15(+2.97%) |