Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 176.63 | 176.92 | 175.18 | 175.24 | 5,651,867 | -1.87(-1.05%) |
Aug 30, 2023 | 177.47 | 178.26 | 176.75 | 177.10 | 3,224,003 | +0.15(+0.08%) |
Aug 29, 2023 | 176.34 | 177.24 | 175.08 | 176.96 | 4,466,465 | +0.66(+0.38%) |
Aug 28, 2023 | 176.85 | 177.20 | 175.41 | 176.29 | 3,261,372 | +0.81(+0.46%) |
Aug 25, 2023 | 174.15 | 175.76 | 173.93 | 175.48 | 4,816,472 | +2.19(+1.26%) |
Aug 24, 2023 | 174.10 | 176.48 | 173.21 | 173.29 | 5,838,263 | -0.92(-0.53%) |
Aug 23, 2023 | 173.36 | 174.36 | 172.50 | 174.21 | 4,133,303 | +2.37(+1.38%) |
Aug 22, 2023 | 172.31 | 172.94 | 171.46 | 171.84 | 3,584,472 | -1.32(-0.76%) |
Aug 21, 2023 | 173.83 | 174.05 | 172.36 | 173.16 | 4,380,473 | -1.10(-0.63%) |
Aug 18, 2023 | 174.54 | 175.61 | 173.38 | 174.27 | 6,155,658 | -0.26(-0.15%) |
Aug 17, 2023 | 177.23 | 177.43 | 174.40 | 174.53 | 4,604,140 | -2.70(-1.52%) |
Aug 16, 2023 | 177.61 | 178.93 | 176.98 | 177.23 | 2,692,929 | -0.14(-0.08%) |
Aug 15, 2023 | 179.13 | 179.43 | 177.15 | 177.37 | 3,406,692 | -2.22(-1.24%) |
Aug 14, 2023 | 180.34 | 180.80 | 179.11 | 179.59 | 3,464,774 | -0.41(-0.23%) |
Aug 11, 2023 | 179.96 | 180.23 | 179.25 | 180.00 | 2,938,389 | +0.28(+0.16%) |
Aug 10, 2023 | 180.17 | 181.51 | 179.50 | 179.71 | 3,811,120 | -0.22(-0.13%) |
Aug 09, 2023 | 179.84 | 180.94 | 178.61 | 179.94 | 4,511,929 | -0.45(-0.25%) |
Aug 08, 2023 | 183.09 | 183.36 | 179.99 | 180.39 | 5,130,692 | -2.40(-1.31%) |
Aug 07, 2023 | 181.21 | 183.10 | 181.03 | 182.78 | 3,398,037 | +2.24(+1.24%) |
Aug 04, 2023 | 183.01 | 183.88 | 180.30 | 180.54 | 4,755,527 | -2.47(-1.35%) |
Aug 03, 2023 | 184.04 | 185.06 | 182.86 | 183.01 | 2,921,599 | -1.16(-0.63%) |
Aug 02, 2023 | 182.49 | 185.80 | 182.31 | 184.17 | 4,382,339 | +1.46(+0.80%) |
Aug 01, 2023 | 183.37 | 184.46 | 182.31 | 182.72 | 2,918,232 | -0.63(-0.34%) |
Jul 31, 2023 | 185.29 | 185.42 | 182.75 | 183.34 | 5,815,689 | -2.79(-1.50%) |
Jul 28, 2023 | 185.96 | 187.17 | 185.62 | 186.13 | 5,728,186 | +1.71(+0.93%) |
Jul 27, 2023 | 187.78 | 188.07 | 184.26 | 184.42 | 4,234,482 | -2.97(-1.59%) |
Jul 26, 2023 | 186.92 | 188.16 | 185.88 | 187.39 | 3,986,400 | +0.23(+0.13%) |
Jul 25, 2023 | 186.23 | 187.79 | 185.88 | 187.16 | 3,603,441 | +0.43(+0.23%) |
Jul 24, 2023 | 186.40 | 187.22 | 185.96 | 186.73 | 4,321,415 | +0.74(+0.40%) |
Jul 21, 2023 | 185.93 | 187.26 | 185.14 | 185.98 | 15,748,200 | +0.84(+0.45%) |
Jul 20, 2023 | 183.38 | 185.82 | 182.71 | 185.14 | 5,169,108 | +2.97(+1.63%) |
Jul 19, 2023 | 180.94 | 182.50 | 180.37 | 182.17 | 4,233,567 | +1.77(+0.98%) |
Jul 18, 2023 | 181.37 | 182.72 | 179.78 | 180.40 | 5,811,435 | -1.15(-0.64%) |
Jul 17, 2023 | 182.25 | 182.90 | 181.35 | 181.55 | 5,764,239 | -2.52(-1.37%) |
Jul 14, 2023 | 183.73 | 184.48 | 182.98 | 184.08 | 4,567,939 | +0.66(+0.36%) |
Jul 13, 2023 | 181.72 | 183.93 | 179.24 | 183.41 | 8,407,072 | +4.26(+2.38%) |
Jul 12, 2023 | 179.94 | 180.56 | 178.96 | 179.15 | 6,209,900 | -0.79(-0.44%) |
Jul 11, 2023 | 180.33 | 180.67 | 178.41 | 179.94 | 4,004,786 | -0.31(-0.17%) |
Jul 10, 2023 | 180.03 | 181.83 | 179.74 | 180.25 | 5,714,146 | +1.19(+0.67%) |
Jul 07, 2023 | 181.74 | 181.80 | 179.01 | 179.06 | 6,451,845 | -3.44(-1.89%) |
Jul 06, 2023 | 181.73 | 182.65 | 180.83 | 182.50 | 5,718,051 | +0.02(+0.01%) |
Jul 05, 2023 | 180.94 | 182.59 | 180.91 | 182.48 | 5,395,696 | +0.96(+0.53%) |
Jul 03, 2023 | 180.25 | 181.56 | 179.44 | 181.52 | 2,442,620 | +0.37(+0.20%) |
Jun 30, 2023 | 180.00 | 181.44 | 179.84 | 181.15 | 7,823,691 | +1.31(+0.73%) |
Jun 29, 2023 | 179.22 | 179.85 | 177.41 | 179.84 | 5,899,901 | +0.18(+0.10%) |
Jun 28, 2023 | 182.16 | 182.64 | 179.36 | 179.66 | 5,310,666 | -2.47(-1.35%) |
Jun 27, 2023 | 180.61 | 182.51 | 179.92 | 182.13 | 5,892,018 | +1.30(+0.72%) |
Jun 26, 2023 | 182.07 | 182.34 | 180.08 | 180.83 | 3,789,382 | -1.15(-0.63%) |
Jun 23, 2023 | 183.87 | 183.87 | 181.87 | 181.98 | 7,854,645 | -1.25(-0.68%) |
Jun 22, 2023 | 182.63 | 183.46 | 181.79 | 183.24 | 3,257,545 | +1.88(+1.04%) |
Jun 21, 2023 | 181.64 | 182.78 | 180.14 | 181.36 | 3,918,403 | +0.12(+0.06%) |
Jun 20, 2023 | 182.44 | 183.74 | 181.17 | 181.24 | 4,248,370 | -0.71(-0.39%) |
Jun 16, 2023 | 182.05 | 183.47 | 181.62 | 181.95 | 9,126,176 | +0.32(+0.18%) |