Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 151.22 | 152.24 | 150.93 | 151.43 | 5,556,069 | +0.29(+0.20%) |
Aug 30, 2023 | 151.20 | 151.95 | 150.81 | 151.14 | 3,783,460 | +0.17(+0.11%) |
Aug 29, 2023 | 151.05 | 151.14 | 149.17 | 150.97 | 4,112,080 | +0.09(+0.06%) |
Aug 28, 2023 | 150.81 | 151.46 | 150.17 | 150.88 | 3,684,132 | +0.24(+0.16%) |
Aug 25, 2023 | 150.51 | 151.18 | 149.59 | 150.65 | 3,609,518 | +0.98(+0.66%) |
Aug 24, 2023 | 149.68 | 151.77 | 149.61 | 149.67 | 4,167,490 | -0.70(-0.46%) |
Aug 23, 2023 | 149.60 | 150.59 | 149.60 | 150.36 | 4,609,446 | +1.39(+0.94%) |
Aug 22, 2023 | 148.57 | 149.29 | 148.09 | 148.97 | 4,276,435 | +0.06(+0.04%) |
Aug 21, 2023 | 149.22 | 149.90 | 148.41 | 148.91 | 4,591,209 | -0.76(-0.51%) |
Aug 18, 2023 | 148.76 | 150.01 | 148.32 | 149.67 | 5,552,875 | +0.42(+0.28%) |
Aug 17, 2023 | 150.32 | 150.66 | 148.93 | 149.25 | 6,542,858 | -1.08(-0.72%) |
Aug 16, 2023 | 151.84 | 152.80 | 149.99 | 150.32 | 6,478,887 | -1.55(-1.02%) |
Aug 15, 2023 | 152.85 | 153.03 | 151.55 | 151.87 | 7,053,553 | -0.98(-0.64%) |
Aug 14, 2023 | 154.17 | 154.56 | 152.57 | 152.85 | 4,380,755 | -1.21(-0.78%) |
Aug 11, 2023 | 153.48 | 154.50 | 152.85 | 154.06 | 3,936,701 | +0.89(+0.58%) |
Aug 10, 2023 | 154.21 | 155.40 | 152.87 | 153.17 | 4,390,511 | -0.77(-0.50%) |
Aug 09, 2023 | 154.35 | 155.11 | 153.82 | 153.94 | 4,375,743 | -0.20(-0.13%) |
Aug 08, 2023 | 154.32 | 154.66 | 153.58 | 154.13 | 4,714,336 | +0.17(+0.11%) |
Aug 07, 2023 | 152.74 | 154.19 | 152.56 | 153.96 | 4,186,138 | +1.61(+1.06%) |
Aug 04, 2023 | 154.47 | 154.76 | 152.23 | 152.35 | 4,877,813 | -1.69(-1.10%) |
Aug 03, 2023 | 153.81 | 154.73 | 153.27 | 154.04 | 5,903,975 | +0.40(+0.26%) |
Aug 02, 2023 | 153.03 | 154.76 | 153.03 | 153.64 | 5,745,009 | +0.33(+0.22%) |
Aug 01, 2023 | 152.94 | 154.21 | 152.93 | 153.31 | 5,828,828 | -0.05(-0.03%) |
Jul 31, 2023 | 153.45 | 154.71 | 152.14 | 153.36 | 8,108,046 | -0.11(-0.07%) |
Jul 28, 2023 | 151.75 | 154.51 | 151.69 | 153.46 | 9,578,636 | +4.22(+2.83%) |
Jul 27, 2023 | 151.25 | 151.69 | 149.05 | 149.25 | 7,328,586 | -1.79(-1.19%) |
Jul 26, 2023 | 150.24 | 151.91 | 150.01 | 151.04 | 7,148,221 | +0.16(+0.10%) |
Jul 25, 2023 | 150.59 | 150.96 | 149.58 | 150.88 | 6,000,536 | +0.35(+0.23%) |
Jul 24, 2023 | 149.96 | 151.05 | 149.43 | 150.53 | 5,656,082 | +0.48(+0.32%) |
Jul 21, 2023 | 148.30 | 150.78 | 147.86 | 150.05 | 10,129,244 | +2.33(+1.57%) |
Jul 20, 2023 | 146.73 | 147.91 | 145.35 | 147.72 | 6,569,176 | +1.19(+0.81%) |
Jul 19, 2023 | 145.81 | 147.05 | 145.14 | 146.54 | 6,361,360 | +0.99(+0.68%) |
Jul 18, 2023 | 144.93 | 146.72 | 144.67 | 145.54 | 5,491,966 | +0.27(+0.19%) |
Jul 17, 2023 | 145.91 | 146.41 | 145.25 | 145.27 | 4,743,945 | -1.03(-0.71%) |
Jul 14, 2023 | 145.54 | 146.87 | 145.01 | 146.30 | 6,285,920 | +1.07(+0.74%) |
Jul 13, 2023 | 145.28 | 145.78 | 144.50 | 145.23 | 5,703,882 | +0.10(+0.07%) |
Jul 12, 2023 | 144.33 | 145.67 | 143.95 | 145.13 | 6,941,548 | +0.75(+0.52%) |
Jul 11, 2023 | 145.01 | 145.33 | 143.29 | 144.38 | 5,282,253 | -0.76(-0.52%) |
Jul 10, 2023 | 145.22 | 146.56 | 145.03 | 145.14 | 5,789,369 | +0.06(+0.04%) |
Jul 07, 2023 | 147.92 | 148.12 | 145.03 | 145.08 | 9,404,455 | -3.11(-2.10%) |
Jul 06, 2023 | 147.42 | 148.39 | 146.99 | 148.19 | 8,162,373 | -0.24(-0.16%) |
Jul 05, 2023 | 147.84 | 148.65 | 147.66 | 148.44 | 8,492,195 | -0.25(-0.17%) |
Jul 03, 2023 | 147.70 | 148.72 | 146.71 | 148.69 | 4,098,471 | +0.74(+0.50%) |
Jun 30, 2023 | 146.09 | 148.27 | 146.05 | 147.95 | 7,290,532 | +2.30(+1.58%) |
Jun 29, 2023 | 144.77 | 145.96 | 143.43 | 145.65 | 7,531,116 | -0.59(-0.41%) |
Jun 28, 2023 | 145.60 | 146.55 | 144.26 | 146.24 | 6,910,845 | -0.03(-0.02%) |
Jun 27, 2023 | 144.73 | 146.42 | 144.68 | 146.27 | 5,584,993 | +1.38(+0.95%) |
Jun 26, 2023 | 144.40 | 145.25 | 143.06 | 144.90 | 4,464,495 | +0.15(+0.10%) |
Jun 23, 2023 | 146.50 | 146.77 | 144.26 | 144.75 | 14,449,652 | -1.45(-0.99%) |
Jun 22, 2023 | 146.59 | 147.33 | 145.74 | 146.21 | 6,837,705 | +0.50(+0.34%) |
Jun 21, 2023 | 144.56 | 145.87 | 144.18 | 145.71 | 4,768,961 | +1.25(+0.86%) |
Jun 20, 2023 | 146.00 | 146.53 | 144.41 | 144.46 | 5,599,458 | -1.35(-0.92%) |
Jun 16, 2023 | 145.20 | 146.34 | 145.18 | 145.81 | 11,533,039 | +1.06(+0.73%) |
Jun 15, 2023 | 143.49 | 145.25 | 142.88 | 144.74 | 6,013,141 | +1.98(+1.39%) |
Jun 14, 2023 | 141.68 | 143.22 | 141.21 | 142.76 | 5,839,186 | +1.33(+0.94%) |
Jun 13, 2023 | 140.90 | 142.04 | 140.67 | 141.44 | 5,457,300 | -0.34(-0.24%) |
Jun 12, 2023 | 143.33 | 143.34 | 140.94 | 141.78 | 5,491,788 | -1.12(-0.78%) |
Jun 09, 2023 | 142.04 | 143.11 | 141.12 | 142.90 | 5,712,521 | +0.12(+0.08%) |
Jun 08, 2023 | 141.71 | 142.99 | 141.30 | 142.78 | 4,988,572 | +1.60(+1.13%) |
Jun 07, 2023 | 140.41 | 141.50 | 139.89 | 141.18 | 6,353,214 | +0.30(+0.21%) |
Jun 06, 2023 | 142.42 | 142.66 | 139.96 | 140.88 | 4,754,758 | -1.41(-0.99%) |
Jun 05, 2023 | 142.40 | 144.16 | 142.09 | 142.29 | 5,203,834 | -0.57(-0.40%) |
Jun 02, 2023 | 140.90 | 143.02 | 140.78 | 142.86 | 6,281,351 | +2.50(+1.78%) |