Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 195.00 | 196.63 | 193.75 | 194.00 | 248,918 | -1.54(-0.79%) |
Aug 30, 2023 | 193.89 | 196.61 | 193.59 | 195.54 | 184,854 | +1.54(+0.79%) |
Aug 29, 2023 | 195.25 | 197.35 | 193.44 | 194.00 | 162,272 | -1.13(-0.58%) |
Aug 28, 2023 | 193.43 | 196.88 | 193.24 | 195.13 | 172,110 | +2.01(+1.04%) |
Aug 25, 2023 | 192.02 | 194.19 | 192.02 | 193.12 | 157,788 | +1.10(+0.57%) |
Aug 24, 2023 | 195.08 | 195.57 | 191.83 | 192.02 | 160,198 | -2.48(-1.28%) |
Aug 23, 2023 | 194.51 | 196.27 | 193.48 | 194.50 | 116,949 | +0.70(+0.36%) |
Aug 22, 2023 | 193.66 | 194.93 | 192.17 | 193.80 | 161,772 | +0.48(+0.25%) |
Aug 21, 2023 | 192.00 | 194.30 | 190.51 | 193.32 | 171,422 | +1.49(+0.78%) |
Aug 18, 2023 | 189.49 | 193.26 | 188.67 | 191.83 | 303,936 | +1.28(+0.67%) |
Aug 17, 2023 | 194.19 | 196.44 | 190.54 | 190.55 | 257,199 | -3.95(-2.03%) |
Aug 16, 2023 | 191.96 | 195.81 | 191.70 | 194.50 | 162,658 | +2.06(+1.07%) |
Aug 15, 2023 | 191.10 | 193.53 | 190.25 | 192.44 | 177,190 | +0.84(+0.44%) |
Aug 14, 2023 | 189.56 | 191.70 | 188.18 | 191.60 | 146,420 | +1.84(+0.97%) |
Aug 11, 2023 | 189.36 | 190.63 | 187.53 | 189.76 | 102,810 | +0.35(+0.18%) |
Aug 10, 2023 | 188.82 | 191.18 | 188.17 | 189.41 | 215,795 | +1.41(+0.75%) |
Aug 09, 2023 | 184.63 | 188.54 | 183.45 | 188.00 | 206,058 | +2.93(+1.58%) |
Aug 08, 2023 | 187.25 | 187.37 | 183.86 | 185.07 | 164,869 | -3.73(-1.98%) |
Aug 07, 2023 | 188.92 | 190.75 | 187.70 | 188.80 | 155,025 | +0.39(+0.21%) |
Aug 04, 2023 | 196.57 | 196.94 | 187.81 | 188.41 | 219,371 | -8.30(-4.22%) |
Aug 03, 2023 | 197.94 | 200.61 | 193.72 | 196.71 | 236,122 | -1.51(-0.76%) |
Aug 02, 2023 | 193.16 | 224.77 | 193.16 | 198.22 | 536,799 | +17.51(+9.69%) |
Aug 01, 2023 | 178.22 | 181.29 | 176.96 | 180.71 | 242,124 | +2.21(+1.24%) |
Jul 31, 2023 | 176.21 | 178.90 | 176.21 | 178.50 | 259,033 | +2.34(+1.33%) |
Jul 28, 2023 | 173.80 | 176.77 | 172.33 | 176.16 | 263,235 | +3.15(+1.82%) |
Jul 27, 2023 | 173.75 | 175.33 | 172.73 | 173.01 | 194,925 | -0.22(-0.13%) |
Jul 26, 2023 | 170.63 | 174.01 | 170.31 | 173.23 | 189,860 | -0.82(-0.47%) |
Jul 25, 2023 | 172.97 | 174.65 | 172.97 | 174.05 | 154,933 | +0.84(+0.48%) |
Jul 24, 2023 | 172.33 | 174.35 | 171.59 | 173.21 | 119,753 | +1.14(+0.66%) |
Jul 21, 2023 | 172.75 | 174.52 | 169.59 | 172.07 | 227,511 | -3.26(-1.86%) |
Jul 20, 2023 | 179.17 | 179.60 | 175.09 | 175.33 | 230,931 | -3.31(-1.85%) |
Jul 19, 2023 | 177.11 | 178.70 | 176.81 | 178.64 | 152,960 | +1.93(+1.09%) |
Jul 18, 2023 | 177.00 | 177.34 | 175.64 | 176.71 | 195,106 | -0.41(-0.23%) |
Jul 17, 2023 | 177.47 | 178.11 | 175.79 | 177.12 | 162,364 | -0.35(-0.20%) |
Jul 14, 2023 | 178.30 | 178.75 | 176.91 | 177.47 | 227,149 | -0.48(-0.27%) |
Jul 13, 2023 | 181.01 | 181.40 | 177.73 | 177.95 | 260,079 | -2.84(-1.57%) |
Jul 12, 2023 | 178.06 | 181.51 | 176.43 | 180.79 | 209,211 | +5.56(+3.17%) |
Jul 11, 2023 | 172.45 | 175.77 | 171.95 | 175.23 | 244,509 | +2.84(+1.65%) |
Jul 10, 2023 | 169.11 | 174.44 | 169.11 | 172.39 | 231,209 | +3.25(+1.92%) |
Jul 07, 2023 | 166.91 | 170.21 | 166.66 | 169.14 | 187,304 | +2.26(+1.35%) |
Jul 06, 2023 | 166.35 | 167.07 | 165.28 | 166.88 | 166,397 | -1.12(-0.67%) |
Jul 05, 2023 | 166.28 | 168.40 | 165.74 | 168.00 | 202,414 | +1.19(+0.71%) |
Jul 03, 2023 | 167.09 | 168.27 | 165.71 | 166.81 | 95,065 | -0.80(-0.48%) |
Jun 30, 2023 | 166.20 | 167.77 | 165.39 | 167.61 | 235,401 | +2.49(+1.51%) |
Jun 29, 2023 | 163.80 | 165.37 | 163.16 | 165.12 | 190,323 | +1.40(+0.86%) |
Jun 28, 2023 | 164.65 | 165.97 | 163.41 | 163.72 | 237,921 | -1.18(-0.72%) |
Jun 27, 2023 | 162.58 | 164.92 | 161.32 | 164.90 | 680,918 | +2.79(+1.72%) |
Jun 26, 2023 | 163.17 | 164.73 | 161.38 | 162.11 | 182,514 | -0.49(-0.30%) |
Jun 23, 2023 | 163.56 | 164.64 | 161.98 | 162.60 | 867,494 | -1.94(-1.18%) |
Jun 22, 2023 | 164.94 | 165.62 | 163.87 | 164.54 | 205,027 | -1.14(-0.69%) |
Jun 21, 2023 | 165.11 | 167.04 | 164.87 | 165.68 | 243,297 | -0.67(-0.40%) |
Jun 20, 2023 | 166.43 | 167.96 | 164.19 | 166.35 | 211,838 | -0.98(-0.59%) |
Jun 16, 2023 | 168.21 | 168.30 | 165.08 | 167.33 | 488,136 | +0.52(+0.31%) |
Jun 15, 2023 | 163.62 | 167.13 | 163.62 | 166.81 | 245,340 | +2.26(+1.37%) |
Jun 14, 2023 | 164.99 | 166.65 | 163.27 | 164.55 | 207,127 | -1.25(-0.75%) |
Jun 13, 2023 | 167.36 | 169.17 | 164.96 | 165.80 | 238,920 | -0.37(-0.22%) |
Jun 12, 2023 | 164.20 | 166.56 | 164.20 | 166.17 | 201,160 | +2.48(+1.52%) |
Jun 09, 2023 | 165.33 | 166.58 | 163.36 | 163.69 | 194,470 | -1.06(-0.64%) |
Jun 08, 2023 | 165.13 | 166.67 | 164.42 | 164.75 | 173,281 | -0.65(-0.39%) |
Jun 07, 2023 | 165.66 | 165.95 | 163.49 | 165.40 | 238,612 | -0.06(-0.04%) |
Jun 06, 2023 | 164.43 | 166.14 | 163.30 | 165.46 | 191,728 | +1.03(+0.63%) |
Jun 05, 2023 | 164.45 | 166.34 | 163.33 | 164.43 | 247,238 | -1.07(-0.65%) |
Jun 02, 2023 | 165.12 | 167.63 | 163.89 | 165.50 | 290,620 | +0.54(+0.33%) |