Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 149.95 | 154.92 | 149.82 | 153.97 | 2,304,942 | +4.52(+3.02%) |
Aug 30, 2023 | 144.64 | 149.60 | 144.40 | 149.45 | 1,624,656 | +4.94(+3.42%) |
Aug 29, 2023 | 140.61 | 144.80 | 140.50 | 144.51 | 1,045,838 | +3.25(+2.30%) |
Aug 28, 2023 | 138.89 | 142.15 | 138.26 | 141.26 | 1,530,502 | +4.04(+2.94%) |
Aug 25, 2023 | 138.81 | 138.81 | 133.69 | 137.22 | 1,360,642 | +1.46(+1.08%) |
Aug 24, 2023 | 139.18 | 140.32 | 135.26 | 135.76 | 1,415,751 | -2.48(-1.79%) |
Aug 23, 2023 | 133.22 | 139.01 | 133.11 | 138.24 | 1,629,233 | +4.80(+3.60%) |
Aug 22, 2023 | 133.00 | 134.03 | 131.04 | 133.44 | 871,004 | +0.95(+0.72%) |
Aug 21, 2023 | 131.92 | 132.97 | 130.00 | 132.49 | 1,234,717 | +0.62(+0.47%) |
Aug 18, 2023 | 129.90 | 132.47 | 129.23 | 131.87 | 1,593,671 | +0.30(+0.23%) |
Aug 17, 2023 | 134.35 | 134.85 | 131.19 | 131.57 | 1,128,690 | -2.78(-2.07%) |
Aug 16, 2023 | 132.60 | 136.14 | 132.28 | 134.35 | 1,584,641 | +0.92(+0.69%) |
Aug 15, 2023 | 138.38 | 138.58 | 133.27 | 133.43 | 2,125,320 | -5.95(-4.27%) |
Aug 14, 2023 | 137.30 | 139.66 | 135.34 | 139.38 | 1,943,511 | +0.70(+0.50%) |
Aug 11, 2023 | 136.39 | 139.19 | 135.90 | 138.68 | 1,578,499 | +2.25(+1.65%) |
Aug 10, 2023 | 140.34 | 140.70 | 135.22 | 136.43 | 2,643,151 | -2.66(-1.91%) |
Aug 09, 2023 | 138.47 | 140.18 | 137.42 | 139.09 | 1,671,120 | +0.72(+0.52%) |
Aug 08, 2023 | 141.14 | 141.42 | 137.22 | 138.37 | 2,483,204 | -3.62(-2.55%) |
Aug 07, 2023 | 145.10 | 145.10 | 141.10 | 141.99 | 1,645,724 | -2.13(-1.48%) |
Aug 04, 2023 | 145.27 | 146.50 | 143.04 | 144.12 | 1,456,966 | -1.30(-0.89%) |
Aug 03, 2023 | 144.57 | 147.42 | 143.74 | 145.42 | 1,683,445 | -1.09(-0.74%) |
Aug 02, 2023 | 149.21 | 150.19 | 143.84 | 146.51 | 2,164,722 | -4.33(-2.87%) |
Aug 01, 2023 | 148.61 | 152.80 | 148.05 | 150.84 | 1,685,716 | +1.43(+0.96%) |
Jul 31, 2023 | 149.70 | 151.31 | 148.09 | 149.41 | 1,880,571 | +0.81(+0.55%) |
Jul 28, 2023 | 146.05 | 149.33 | 142.63 | 148.60 | 2,966,669 | +4.08(+2.82%) |
Jul 27, 2023 | 151.47 | 151.80 | 142.88 | 144.52 | 5,154,581 | -4.61(-3.09%) |
Jul 26, 2023 | 141.69 | 149.21 | 141.10 | 149.13 | 7,090,309 | +8.75(+6.23%) |
Jul 25, 2023 | 150.10 | 152.65 | 139.15 | 140.38 | 14,592,449 | -23.34(-14.26%) |
Jul 24, 2023 | 169.52 | 169.52 | 159.67 | 163.72 | 3,943,505 | -7.99(-4.65%) |
Jul 21, 2023 | 173.49 | 179.60 | 171.18 | 171.71 | 2,560,191 | -0.77(-0.45%) |
Jul 20, 2023 | 177.01 | 177.59 | 171.44 | 172.48 | 1,917,642 | -7.36(-4.09%) |
Jul 19, 2023 | 180.00 | 182.00 | 178.06 | 179.84 | 1,599,446 | +0.26(+0.14%) |
Jul 18, 2023 | 178.50 | 179.81 | 175.79 | 179.58 | 2,151,626 | +0.41(+0.23%) |
Jul 17, 2023 | 171.77 | 179.42 | 170.77 | 179.17 | 2,292,574 | +7.14(+4.15%) |
Jul 14, 2023 | 176.20 | 179.24 | 170.92 | 172.03 | 3,640,898 | +0.93(+0.54%) |
Jul 13, 2023 | 167.00 | 173.11 | 164.51 | 171.10 | 2,410,377 | +5.31(+3.20%) |
Jul 12, 2023 | 162.00 | 166.12 | 162.00 | 165.79 | 1,540,586 | +5.21(+3.24%) |
Jul 11, 2023 | 157.34 | 161.77 | 156.66 | 160.58 | 1,160,558 | +3.19(+2.03%) |
Jul 10, 2023 | 156.03 | 159.28 | 155.37 | 157.39 | 846,749 | +0.42(+0.27%) |
Jul 07, 2023 | 156.52 | 158.64 | 156.06 | 156.97 | 800,804 | +0.35(+0.22%) |
Jul 06, 2023 | 158.78 | 159.08 | 155.37 | 156.62 | 1,021,812 | -4.11(-2.56%) |
Jul 05, 2023 | 160.69 | 161.21 | 158.29 | 160.73 | 732,215 | +0.17(+0.11%) |
Jul 03, 2023 | 160.85 | 162.37 | 159.80 | 160.56 | 550,312 | +0.01(+0.01%) |
Jun 30, 2023 | 160.10 | 161.31 | 159.06 | 160.55 | 1,357,685 | +1.29(+0.81%) |
Jun 29, 2023 | 160.53 | 161.22 | 158.89 | 159.26 | 924,756 | -1.31(-0.82%) |
Jun 28, 2023 | 158.32 | 161.66 | 157.48 | 160.57 | 805,247 | +1.95(+1.23%) |
Jun 27, 2023 | 156.14 | 159.75 | 155.57 | 158.62 | 1,041,937 | +4.84(+3.15%) |
Jun 26, 2023 | 156.41 | 158.21 | 152.71 | 153.78 | 1,720,330 | -3.71(-2.36%) |
Jun 23, 2023 | 157.05 | 158.31 | 154.65 | 157.49 | 1,264,245 | -1.60(-1.01%) |
Jun 22, 2023 | 154.45 | 159.17 | 153.50 | 159.09 | 1,280,860 | +3.16(+2.03%) |
Jun 21, 2023 | 159.30 | 160.80 | 152.80 | 155.93 | 2,620,539 | -0.89(-0.57%) |
Jun 20, 2023 | 156.20 | 158.78 | 154.82 | 156.82 | 1,585,916 | -3.17(-1.98%) |
Jun 16, 2023 | 153.31 | 160.63 | 153.20 | 159.99 | 3,534,083 | +7.81(+5.13%) |
Jun 15, 2023 | 150.08 | 152.24 | 148.20 | 152.18 | 1,374,143 | +0.53(+0.35%) |
Jun 14, 2023 | 151.96 | 153.08 | 149.26 | 151.65 | 1,750,725 | +0.11(+0.07%) |
Jun 13, 2023 | 151.53 | 152.74 | 149.37 | 151.54 | 1,917,736 | +0.94(+0.62%) |
Jun 12, 2023 | 150.89 | 151.37 | 149.12 | 150.60 | 1,522,227 | +0.12(+0.08%) |
Jun 09, 2023 | 149.50 | 151.73 | 148.36 | 150.48 | 2,033,197 | +1.01(+0.68%) |
Jun 08, 2023 | 150.27 | 151.69 | 148.47 | 149.47 | 1,218,997 | +1.16(+0.78%) |
Jun 07, 2023 | 153.00 | 155.68 | 147.54 | 148.31 | 1,558,115 | -4.72(-3.08%) |
Jun 06, 2023 | 154.10 | 154.87 | 152.47 | 153.03 | 1,127,628 | -3.31(-2.12%) |
Jun 05, 2023 | 152.09 | 157.13 | 150.25 | 156.34 | 1,987,509 | +4.60(+3.03%) |
Jun 02, 2023 | 154.30 | 155.00 | 148.77 | 151.74 | 1,164,038 | -2.18(-1.42%) |