Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 149.08 | 156.78 | 148.97 | 156.05 | 2,406,999 | +8.77(+5.95%) |
Aug 30, 2023 | 144.90 | 147.33 | 143.36 | 147.28 | 1,081,285 | +2.89(+2.00%) |
Aug 29, 2023 | 140.70 | 145.65 | 139.51 | 144.39 | 1,015,475 | +3.05(+2.16%) |
Aug 28, 2023 | 145.32 | 145.87 | 140.59 | 141.34 | 1,171,042 | -1.42(-0.99%) |
Aug 25, 2023 | 139.61 | 143.35 | 139.20 | 142.76 | 1,038,016 | +3.02(+2.16%) |
Aug 24, 2023 | 147.65 | 147.86 | 139.66 | 139.74 | 1,143,419 | -5.73(-3.94%) |
Aug 23, 2023 | 142.35 | 146.35 | 140.50 | 145.47 | 1,092,885 | +3.57(+2.52%) |
Aug 22, 2023 | 144.00 | 144.70 | 141.10 | 141.90 | 1,110,515 | -0.88(-0.62%) |
Aug 21, 2023 | 141.23 | 146.69 | 140.67 | 142.78 | 2,411,290 | +6.57(+4.82%) |
Aug 18, 2023 | 132.59 | 136.66 | 131.59 | 136.21 | 1,783,058 | +0.56(+0.41%) |
Aug 17, 2023 | 140.00 | 140.33 | 134.77 | 135.65 | 1,593,927 | -4.48(-3.20%) |
Aug 16, 2023 | 142.00 | 142.45 | 139.42 | 140.13 | 898,396 | -2.58(-1.81%) |
Aug 15, 2023 | 144.21 | 144.22 | 140.94 | 142.71 | 1,147,708 | -2.20(-1.52%) |
Aug 14, 2023 | 142.37 | 145.27 | 141.59 | 144.91 | 1,077,503 | +1.96(+1.37%) |
Aug 11, 2023 | 142.66 | 146.00 | 142.51 | 142.95 | 1,101,295 | -1.35(-0.94%) |
Aug 10, 2023 | 143.03 | 146.88 | 142.24 | 144.30 | 1,886,637 | +4.00(+2.85%) |
Aug 09, 2023 | 138.51 | 141.75 | 136.82 | 140.30 | 1,618,652 | +1.61(+1.16%) |
Aug 08, 2023 | 141.66 | 141.66 | 137.03 | 138.69 | 2,531,281 | -6.65(-4.58%) |
Aug 07, 2023 | 146.00 | 146.29 | 142.06 | 145.34 | 1,810,621 | -0.82(-0.56%) |
Aug 04, 2023 | 147.72 | 149.00 | 142.31 | 146.16 | 3,200,447 | -4.61(-3.06%) |
Aug 03, 2023 | 150.00 | 152.41 | 149.09 | 150.77 | 1,503,530 | +0.23(+0.15%) |
Aug 02, 2023 | 159.00 | 159.01 | 148.33 | 150.54 | 3,137,102 | -12.26(-7.53%) |
Aug 01, 2023 | 159.00 | 164.29 | 156.35 | 162.80 | 1,799,396 | +2.42(+1.51%) |
Jul 31, 2023 | 158.23 | 162.51 | 158.23 | 160.38 | 1,505,697 | +2.89(+1.84%) |
Jul 28, 2023 | 157.84 | 159.82 | 156.13 | 157.49 | 1,330,128 | +2.24(+1.44%) |
Jul 27, 2023 | 159.54 | 160.82 | 154.56 | 155.25 | 1,862,453 | -1.37(-0.87%) |
Jul 26, 2023 | 153.68 | 158.65 | 153.10 | 156.62 | 1,847,989 | +1.41(+0.91%) |
Jul 25, 2023 | 153.83 | 156.38 | 151.10 | 155.21 | 2,895,285 | +6.88(+4.64%) |
Jul 24, 2023 | 149.24 | 149.94 | 144.35 | 148.33 | 1,567,268 | -0.68(-0.46%) |
Jul 21, 2023 | 149.79 | 152.07 | 146.26 | 149.01 | 4,046,433 | +1.11(+0.75%) |
Jul 20, 2023 | 158.22 | 158.82 | 146.65 | 147.90 | 4,145,200 | -13.14(-8.16%) |
Jul 19, 2023 | 156.44 | 163.13 | 155.93 | 161.04 | 3,361,815 | +6.23(+4.02%) |
Jul 18, 2023 | 151.75 | 156.68 | 150.44 | 154.81 | 2,187,741 | +2.99(+1.97%) |
Jul 17, 2023 | 145.43 | 153.00 | 145.38 | 151.82 | 2,325,544 | +6.39(+4.39%) |
Jul 14, 2023 | 145.09 | 148.87 | 144.38 | 145.43 | 2,498,826 | +0.29(+0.20%) |
Jul 13, 2023 | 139.13 | 145.90 | 139.09 | 145.14 | 4,036,324 | +7.46(+5.42%) |
Jul 12, 2023 | 151.36 | 151.70 | 136.44 | 137.68 | 7,991,173 | -9.71(-6.59%) |
Jul 11, 2023 | 155.00 | 156.21 | 147.35 | 147.39 | 4,014,313 | -6.88(-4.46%) |
Jul 10, 2023 | 143.27 | 154.34 | 143.18 | 154.27 | 4,102,715 | +11.09(+7.75%) |
Jul 07, 2023 | 142.37 | 144.01 | 141.42 | 143.18 | 1,719,756 | +1.44(+1.02%) |
Jul 06, 2023 | 143.77 | 143.77 | 138.60 | 141.74 | 2,497,737 | -5.23(-3.56%) |
Jul 05, 2023 | 145.94 | 148.05 | 144.33 | 146.97 | 919,834 | +0.38(+0.26%) |
Jul 03, 2023 | 146.43 | 147.61 | 145.19 | 146.59 | 720,516 | +0.29(+0.20%) |
Jun 30, 2023 | 146.46 | 150.10 | 146.18 | 146.30 | 1,374,295 | +1.46(+1.01%) |
Jun 29, 2023 | 144.82 | 145.44 | 142.59 | 144.84 | 1,211,788 | +0.73(+0.51%) |
Jun 28, 2023 | 143.96 | 148.20 | 142.72 | 144.11 | 1,840,663 | -0.55(-0.38%) |
Jun 27, 2023 | 142.69 | 145.71 | 140.59 | 144.66 | 1,640,518 | +2.95(+2.08%) |
Jun 26, 2023 | 142.00 | 145.37 | 140.35 | 141.71 | 1,197,192 | -0.99(-0.69%) |
Jun 23, 2023 | 142.55 | 143.86 | 141.82 | 142.70 | 1,500,874 | -2.14(-1.48%) |
Jun 22, 2023 | 144.30 | 146.44 | 142.79 | 144.84 | 1,430,087 | -0.01(-0.01%) |
Jun 21, 2023 | 148.66 | 148.91 | 143.37 | 144.85 | 2,386,221 | -3.81(-2.56%) |
Jun 20, 2023 | 152.11 | 155.00 | 147.09 | 148.66 | 2,576,292 | -5.35(-3.47%) |
Jun 16, 2023 | 160.23 | 162.67 | 153.66 | 154.01 | 3,208,275 | -4.32(-2.73%) |
Jun 15, 2023 | 155.09 | 160.02 | 154.56 | 158.33 | 2,173,651 | +0.78(+0.50%) |
Jun 14, 2023 | 157.00 | 159.25 | 154.76 | 157.55 | 1,932,180 | -0.04(-0.03%) |
Jun 13, 2023 | 158.79 | 159.86 | 154.40 | 157.59 | 2,544,990 | +1.61(+1.03%) |
Jun 12, 2023 | 152.12 | 156.03 | 150.47 | 155.98 | 2,220,838 | +5.14(+3.41%) |
Jun 09, 2023 | 150.81 | 153.90 | 149.24 | 150.84 | 2,722,251 | +2.02(+1.36%) |
Jun 08, 2023 | 146.41 | 151.50 | 146.17 | 148.82 | 2,849,828 | +3.90(+2.69%) |
Jun 07, 2023 | 154.91 | 155.33 | 143.35 | 144.92 | 3,660,086 | -8.07(-5.27%) |
Jun 06, 2023 | 147.93 | 153.55 | 147.08 | 152.99 | 3,535,823 | +4.94(+3.34%) |
Jun 05, 2023 | 142.27 | 149.58 | 140.55 | 148.05 | 3,835,672 | +5.66(+3.97%) |
Jun 02, 2023 | 141.80 | 147.58 | 140.16 | 142.39 | 8,018,347 | +7.30(+5.40%) |