Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 167.59 | 167.59 | 163.03 | 163.70 | 5,948 | +2.98(+1.85%) |
Aug 30, 2023 | 160.60 | 160.77 | 159.90 | 160.72 | 6,515 | -0.63(-0.39%) |
Aug 29, 2023 | 159.50 | 161.36 | 159.50 | 161.35 | 7,175 | +0.32(+0.20%) |
Aug 28, 2023 | 160.61 | 161.03 | 160.35 | 161.03 | 4,222 | +0.93(+0.58%) |
Aug 25, 2023 | 158.93 | 161.19 | 158.62 | 160.10 | 4,550 | +2.67(+1.70%) |
Aug 24, 2023 | 163.25 | 163.25 | 157.43 | 157.43 | 5,281 | -3.56(-2.21%) |
Aug 23, 2023 | 160.00 | 161.05 | 159.16 | 160.99 | 6,587 | +0.91(+0.57%) |
Aug 22, 2023 | 160.68 | 163.50 | 160.08 | 160.08 | 9,383 | +0.97(+0.61%) |
Aug 21, 2023 | 159.28 | 160.49 | 158.09 | 159.11 | 8,352 | -0.30(-0.19%) |
Aug 18, 2023 | 158.00 | 159.58 | 156.01 | 159.41 | 8,329 | +3.36(+2.15%) |
Aug 17, 2023 | 158.43 | 159.96 | 156.05 | 156.05 | 12,487 | -4.05(-2.53%) |
Aug 16, 2023 | 160.65 | 161.59 | 160.00 | 160.10 | 6,692 | -5.28(-3.19%) |
Aug 15, 2023 | 161.01 | 168.69 | 161.01 | 165.38 | 29,035 | -1.84(-1.10%) |
Aug 14, 2023 | 165.23 | 167.24 | 161.51 | 167.21 | 16,649 | -2.18(-1.29%) |
Aug 11, 2023 | 167.97 | 170.41 | 167.97 | 169.39 | 8,159 | -0.73(-0.43%) |
Aug 10, 2023 | 172.00 | 172.00 | 170.12 | 170.12 | 7,638 | +0.01(+0.01%) |
Aug 09, 2023 | 170.97 | 172.74 | 169.15 | 170.11 | 5,936 | -0.89(-0.52%) |
Aug 08, 2023 | 170.05 | 171.00 | 169.99 | 171.00 | 14,637 | -0.79(-0.46%) |
Aug 07, 2023 | 171.63 | 171.79 | 171.13 | 171.79 | 4,032 | -4.02(-2.29%) |
Aug 04, 2023 | 170.36 | 177.04 | 170.36 | 175.81 | 9,366 | +7.56(+4.49%) |
Aug 03, 2023 | 170.87 | 170.87 | 167.77 | 168.25 | 11,017 | -4.60(-2.66%) |
Aug 02, 2023 | 170.17 | 172.85 | 168.93 | 172.85 | 3,323 | -0.70(-0.40%) |
Aug 01, 2023 | 176.01 | 179.65 | 173.32 | 173.55 | 8,916 | -4.50(-2.53%) |
Jul 31, 2023 | 177.69 | 178.54 | 177.69 | 178.05 | 6,167 | +1.91(+1.08%) |
Jul 28, 2023 | 176.50 | 177.38 | 176.10 | 176.14 | 8,252 | +0.69(+0.39%) |
Jul 27, 2023 | 175.82 | 177.15 | 175.00 | 175.45 | 7,332 | +2.73(+1.58%) |
Jul 26, 2023 | 174.00 | 174.00 | 170.12 | 172.72 | 5,371 | -1.44(-0.83%) |
Jul 25, 2023 | 172.00 | 174.16 | 172.00 | 174.16 | 5,767 | +0.31(+0.18%) |
Jul 24, 2023 | 174.63 | 174.63 | 172.44 | 173.84 | 2,577 | -0.24(-0.13%) |
Jul 21, 2023 | 173.75 | 174.09 | 173.75 | 174.08 | 25,906 | -0.18(-0.11%) |
Jul 20, 2023 | 174.00 | 175.00 | 174.00 | 174.26 | 13,014 | +0.46(+0.27%) |
Jul 19, 2023 | 174.32 | 174.32 | 173.73 | 173.80 | 4,521 | -0.01(-0.01%) |
Jul 18, 2023 | 172.65 | 174.03 | 169.50 | 173.81 | 23,466 | +4.45(+2.63%) |
Jul 17, 2023 | 168.50 | 169.36 | 168.46 | 169.36 | 6,061 | +0.35(+0.21%) |
Jul 14, 2023 | 163.50 | 169.46 | 163.50 | 169.01 | 9,842 | -2.64(-1.54%) |
Jul 13, 2023 | 171.50 | 171.65 | 171.22 | 171.65 | 8,989 | +4.61(+2.76%) |
Jul 12, 2023 | 166.98 | 167.70 | 164.50 | 167.04 | 10,363 | -2.88(-1.69%) |
Jul 11, 2023 | 168.83 | 169.92 | 168.66 | 169.92 | 6,775 | +0.12(+0.07%) |
Jul 10, 2023 | 169.31 | 169.97 | 169.12 | 169.80 | 9,674 | +0.09(+0.05%) |
Jul 07, 2023 | 170.42 | 170.42 | 168.40 | 169.71 | 6,505 | +0.72(+0.43%) |
Jul 06, 2023 | 168.82 | 168.99 | 168.08 | 168.99 | 9,772 | -2.21(-1.29%) |
Jul 05, 2023 | 171.50 | 171.62 | 170.72 | 171.20 | 13,615 | -0.55(-0.32%) |
Jul 03, 2023 | 171.79 | 172.00 | 171.50 | 171.75 | 5,016 | +0.96(+0.56%) |
Jun 30, 2023 | 170.07 | 170.79 | 169.41 | 170.79 | 7,053 | -0.96(-0.56%) |
Jun 29, 2023 | 171.66 | 172.06 | 171.15 | 171.75 | 14,450 | -1.28(-0.74%) |
Jun 28, 2023 | 173.40 | 173.92 | 172.21 | 173.03 | 65,428 | +2.76(+1.62%) |
Jun 27, 2023 | 167.22 | 170.44 | 167.22 | 170.27 | 14,958 | -2.86(-1.65%) |
Jun 26, 2023 | 174.89 | 174.89 | 172.87 | 173.13 | 9,478 | -3.76(-2.13%) |
Jun 23, 2023 | 179.93 | 179.93 | 176.38 | 176.89 | 216,319 | -9.19(-4.94%) |
Jun 22, 2023 | 185.83 | 187.55 | 185.50 | 186.07 | 270,614 | +5.01(+2.77%) |
Jun 21, 2023 | 178.38 | 182.19 | 178.17 | 181.06 | 239,230 | +3.31(+1.86%) |
Jun 20, 2023 | 177.89 | 177.89 | 176.54 | 177.75 | 26,390 | +3.21(+1.84%) |
Jun 16, 2023 | 175.10 | 175.19 | 174.54 | 174.54 | 9,274 | +2.24(+1.30%) |
Jun 15, 2023 | 170.29 | 172.30 | 169.82 | 172.30 | 5,095 | +2.77(+1.63%) |
Jun 14, 2023 | 173.00 | 173.00 | 169.53 | 169.53 | 14,779 | +2.55(+1.53%) |
Jun 13, 2023 | 167.86 | 167.86 | 166.79 | 166.98 | 13,630 | +5.26(+3.25%) |
Jun 12, 2023 | 161.26 | 161.92 | 161.01 | 161.72 | 4,553 | +2.03(+1.27%) |
Jun 09, 2023 | 161.95 | 161.95 | 158.92 | 159.69 | 12,511 | +5.84(+3.79%) |
Jun 08, 2023 | 151.96 | 153.85 | 151.96 | 153.85 | 3,519 | +2.77(+1.83%) |
Jun 07, 2023 | 151.79 | 152.00 | 150.66 | 151.08 | 7,610 | -4.74(-3.04%) |
Jun 06, 2023 | 153.49 | 155.82 | 153.49 | 155.82 | 4,807 | +6.75(+4.53%) |
Jun 05, 2023 | 151.04 | 151.04 | 149.00 | 149.07 | 10,187 | -1.28(-0.85%) |
Jun 02, 2023 | 148.00 | 150.35 | 148.00 | 150.35 | 4,838 | +4.52(+3.10%) |