Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 151.91 | 151.97 | 150.02 | 150.06 | 905,636 | -1.57(-1.04%) |
Aug 30, 2023 | 150.41 | 151.97 | 150.41 | 151.63 | 707,726 | +1.27(+0.85%) |
Aug 29, 2023 | 148.94 | 150.48 | 148.94 | 150.35 | 940,901 | +0.64(+0.43%) |
Aug 28, 2023 | 150.41 | 150.90 | 149.14 | 149.72 | 976,974 | -0.80(-0.53%) |
Aug 25, 2023 | 150.85 | 151.09 | 150.06 | 150.52 | 720,149 | +0.40(+0.26%) |
Aug 24, 2023 | 150.42 | 151.41 | 149.78 | 150.12 | 542,940 | -0.69(-0.46%) |
Aug 23, 2023 | 150.59 | 151.68 | 149.34 | 150.82 | 844,485 | +0.28(+0.19%) |
Aug 22, 2023 | 149.96 | 150.81 | 148.90 | 150.54 | 970,287 | +0.70(+0.46%) |
Aug 21, 2023 | 153.16 | 153.43 | 148.77 | 149.84 | 1,422,902 | -3.07(-2.01%) |
Aug 18, 2023 | 152.46 | 153.88 | 152.17 | 152.91 | 2,469,644 | -0.41(-0.26%) |
Aug 17, 2023 | 155.41 | 155.84 | 152.93 | 153.32 | 1,283,612 | -1.38(-0.89%) |
Aug 16, 2023 | 155.66 | 156.48 | 154.24 | 154.70 | 947,481 | -1.36(-0.87%) |
Aug 15, 2023 | 154.78 | 156.42 | 154.61 | 156.06 | 934,398 | +0.45(+0.29%) |
Aug 14, 2023 | 154.48 | 155.63 | 154.09 | 155.60 | 1,283,613 | +0.74(+0.48%) |
Aug 11, 2023 | 157.34 | 157.46 | 154.02 | 154.86 | 1,211,600 | -2.97(-1.88%) |
Aug 10, 2023 | 158.56 | 160.48 | 157.54 | 157.83 | 714,670 | -0.35(-0.22%) |
Aug 09, 2023 | 158.76 | 159.31 | 157.88 | 158.18 | 768,919 | -0.83(-0.52%) |
Aug 08, 2023 | 158.23 | 159.73 | 157.89 | 159.01 | 1,131,446 | +0.00(+0.00%) |
Aug 07, 2023 | 157.27 | 159.20 | 156.91 | 159.01 | 1,065,325 | +2.26(+1.44%) |
Aug 04, 2023 | 157.84 | 158.19 | 156.24 | 156.75 | 1,038,967 | -0.46(-0.29%) |
Aug 03, 2023 | 157.65 | 158.29 | 156.69 | 157.22 | 1,293,510 | -1.16(-0.73%) |
Aug 02, 2023 | 159.38 | 160.50 | 158.35 | 158.37 | 1,148,164 | -2.17(-1.35%) |
Aug 01, 2023 | 162.59 | 162.72 | 160.29 | 160.54 | 1,430,666 | -2.45(-1.50%) |
Jul 31, 2023 | 161.95 | 163.78 | 161.72 | 163.00 | 3,003,843 | +1.35(+0.84%) |
Jul 28, 2023 | 165.43 | 166.11 | 161.23 | 161.64 | 955,169 | -2.64(-1.61%) |
Jul 27, 2023 | 162.71 | 165.29 | 162.44 | 164.29 | 937,595 | +1.20(+0.73%) |
Jul 26, 2023 | 162.13 | 163.26 | 161.22 | 163.09 | 913,993 | +1.16(+0.72%) |
Jul 25, 2023 | 163.31 | 164.09 | 161.27 | 161.93 | 1,071,191 | -2.18(-1.33%) |
Jul 24, 2023 | 164.89 | 165.35 | 163.25 | 164.11 | 1,128,190 | -0.28(-0.17%) |
Jul 21, 2023 | 166.99 | 166.99 | 164.37 | 164.39 | 1,182,422 | -1.75(-1.05%) |
Jul 20, 2023 | 165.93 | 166.76 | 164.67 | 166.14 | 1,039,132 | +0.70(+0.43%) |
Jul 19, 2023 | 164.72 | 166.01 | 163.82 | 165.44 | 937,468 | +1.31(+0.80%) |
Jul 18, 2023 | 161.55 | 164.43 | 160.24 | 164.12 | 985,801 | +0.81(+0.50%) |
Jul 17, 2023 | 161.97 | 163.77 | 161.96 | 163.31 | 884,239 | +1.75(+1.08%) |
Jul 14, 2023 | 162.57 | 162.57 | 160.75 | 161.57 | 980,888 | -0.98(-0.61%) |
Jul 13, 2023 | 161.68 | 163.36 | 161.26 | 162.55 | 951,166 | +1.54(+0.96%) |
Jul 12, 2023 | 161.48 | 162.11 | 160.60 | 161.01 | 1,066,968 | +0.29(+0.18%) |
Jul 11, 2023 | 160.93 | 161.47 | 160.17 | 160.72 | 881,313 | +0.59(+0.37%) |
Jul 10, 2023 | 157.89 | 160.66 | 157.75 | 160.13 | 1,140,744 | +2.41(+1.53%) |
Jul 07, 2023 | 156.97 | 159.11 | 156.25 | 157.72 | 961,782 | +0.63(+0.40%) |
Jul 06, 2023 | 156.73 | 157.46 | 155.39 | 157.09 | 1,226,437 | -0.80(-0.51%) |
Jul 05, 2023 | 159.86 | 160.73 | 157.79 | 157.89 | 1,510,140 | -2.39(-1.49%) |
Jul 03, 2023 | 159.67 | 161.18 | 158.93 | 160.29 | 659,212 | +0.35(+0.22%) |
Jun 30, 2023 | 158.19 | 160.49 | 158.19 | 159.93 | 1,206,843 | +1.70(+1.08%) |
Jun 29, 2023 | 155.24 | 158.50 | 155.24 | 158.23 | 1,153,363 | +3.11(+2.00%) |
Jun 28, 2023 | 155.88 | 155.97 | 154.62 | 155.12 | 1,225,931 | -1.28(-0.82%) |
Jun 27, 2023 | 154.50 | 156.70 | 153.91 | 156.40 | 1,182,222 | +1.72(+1.11%) |
Jun 26, 2023 | 154.72 | 155.50 | 152.73 | 154.68 | 1,718,368 | +0.28(+0.18%) |
Jun 23, 2023 | 154.31 | 158.46 | 153.25 | 154.40 | 2,645,171 | -0.79(-0.51%) |
Jun 22, 2023 | 154.11 | 158.04 | 152.34 | 155.19 | 3,143,771 | -4.10(-2.57%) |
Jun 21, 2023 | 158.33 | 160.60 | 157.99 | 159.29 | 1,584,236 | +0.56(+0.36%) |
Jun 20, 2023 | 158.97 | 159.96 | 158.04 | 158.73 | 1,154,193 | -0.18(-0.11%) |
Jun 16, 2023 | 160.32 | 160.85 | 158.21 | 158.91 | 2,013,185 | -0.81(-0.51%) |
Jun 15, 2023 | 160.73 | 161.75 | 159.57 | 159.72 | 1,235,684 | -0.75(-0.46%) |
Jun 14, 2023 | 159.65 | 161.50 | 159.26 | 160.47 | 1,312,181 | +1.53(+0.96%) |
Jun 13, 2023 | 158.22 | 159.50 | 157.85 | 158.94 | 1,116,121 | +1.02(+0.64%) |
Jun 12, 2023 | 155.72 | 158.09 | 155.62 | 157.92 | 1,162,574 | +2.94(+1.90%) |
Jun 09, 2023 | 156.41 | 157.53 | 154.88 | 154.98 | 1,091,875 | -1.39(-0.89%) |
Jun 08, 2023 | 156.81 | 157.56 | 155.68 | 156.37 | 1,219,641 | -1.00(-0.63%) |
Jun 07, 2023 | 156.49 | 157.92 | 156.08 | 157.37 | 1,349,880 | +1.27(+0.82%) |
Jun 06, 2023 | 153.56 | 156.44 | 152.87 | 156.09 | 1,569,685 | +1.94(+1.26%) |
Jun 05, 2023 | 156.43 | 156.97 | 154.04 | 154.15 | 1,441,902 | -2.87(-1.83%) |
Jun 02, 2023 | 155.50 | 157.40 | 154.67 | 157.02 | 1,172,058 | +2.21(+1.43%) |