Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 159.43 | 161.28 | 159.27 | 160.90 | 6,596,722 | +1.40(+0.87%) |
Aug 30, 2023 | 158.72 | 159.60 | 158.24 | 159.51 | 3,693,898 | +1.14(+0.72%) |
Aug 29, 2023 | 157.33 | 158.54 | 157.19 | 158.37 | 4,278,567 | +1.32(+0.84%) |
Aug 28, 2023 | 156.20 | 157.16 | 156.20 | 157.06 | 3,998,775 | +0.89(+0.57%) |
Aug 25, 2023 | 155.53 | 156.38 | 154.90 | 156.16 | 4,132,490 | +0.92(+0.59%) |
Aug 24, 2023 | 156.47 | 157.56 | 155.18 | 155.24 | 4,727,028 | -1.20(-0.77%) |
Aug 23, 2023 | 154.97 | 156.74 | 154.87 | 156.44 | 4,786,063 | +1.08(+0.69%) |
Aug 22, 2023 | 155.32 | 155.66 | 154.60 | 155.36 | 5,616,045 | -0.50(-0.32%) |
Aug 21, 2023 | 155.98 | 157.17 | 155.39 | 155.86 | 5,280,702 | -0.41(-0.27%) |
Aug 18, 2023 | 153.68 | 158.00 | 153.68 | 156.27 | 9,417,781 | +2.22(+1.44%) |
Aug 17, 2023 | 159.21 | 159.45 | 153.39 | 154.06 | 18,052,680 | -3.53(-2.24%) |
Aug 16, 2023 | 158.20 | 159.28 | 156.71 | 157.59 | 9,060,535 | +0.08(+0.05%) |
Aug 15, 2023 | 157.87 | 159.10 | 157.25 | 157.51 | 4,924,744 | -0.81(-0.51%) |
Aug 14, 2023 | 160.30 | 161.07 | 157.51 | 158.32 | 7,009,702 | -1.19(-0.74%) |
Aug 11, 2023 | 158.87 | 160.13 | 158.42 | 159.51 | 4,781,967 | +0.93(+0.59%) |
Aug 10, 2023 | 159.10 | 160.05 | 158.35 | 158.58 | 5,453,403 | -0.08(-0.05%) |
Aug 09, 2023 | 158.66 | 159.83 | 158.46 | 158.66 | 4,464,121 | +0.26(+0.16%) |
Aug 08, 2023 | 158.74 | 159.36 | 157.28 | 158.40 | 3,724,805 | +0.16(+0.10%) |
Aug 07, 2023 | 157.27 | 158.95 | 156.88 | 158.24 | 4,823,910 | +2.12(+1.36%) |
Aug 04, 2023 | 157.52 | 158.01 | 155.75 | 156.12 | 4,821,853 | -0.91(-0.58%) |
Aug 03, 2023 | 156.79 | 157.27 | 156.30 | 157.03 | 4,463,538 | +0.04(+0.02%) |
Aug 02, 2023 | 156.31 | 158.19 | 156.31 | 156.99 | 4,280,352 | +0.11(+0.07%) |
Aug 01, 2023 | 157.71 | 158.20 | 156.74 | 156.88 | 3,983,521 | -0.74(-0.47%) |
Jul 31, 2023 | 157.72 | 158.39 | 156.69 | 157.62 | 4,406,453 | -0.05(-0.03%) |
Jul 28, 2023 | 157.06 | 158.69 | 157.06 | 157.67 | 3,726,108 | +0.74(+0.47%) |
Jul 27, 2023 | 157.84 | 158.39 | 156.90 | 156.93 | 4,529,906 | -0.57(-0.36%) |
Jul 26, 2023 | 157.01 | 158.44 | 156.71 | 157.50 | 5,102,442 | +0.56(+0.36%) |
Jul 25, 2023 | 158.21 | 158.27 | 156.06 | 156.94 | 5,258,704 | -0.13(-0.08%) |
Jul 24, 2023 | 156.23 | 157.25 | 155.35 | 157.07 | 4,234,950 | +0.92(+0.59%) |
Jul 21, 2023 | 155.69 | 156.56 | 155.24 | 156.15 | 5,733,758 | +0.88(+0.56%) |
Jul 20, 2023 | 152.76 | 155.34 | 152.73 | 155.28 | 5,066,675 | +2.82(+1.85%) |
Jul 19, 2023 | 152.63 | 153.03 | 151.60 | 152.46 | 4,182,283 | +0.05(+0.03%) |
Jul 18, 2023 | 152.50 | 153.48 | 151.71 | 152.41 | 4,543,178 | -0.28(-0.18%) |
Jul 17, 2023 | 152.24 | 152.81 | 151.67 | 152.68 | 3,426,490 | +0.19(+0.12%) |
Jul 14, 2023 | 151.96 | 152.50 | 151.43 | 152.50 | 3,525,493 | +0.52(+0.34%) |
Jul 13, 2023 | 153.25 | 153.42 | 151.54 | 151.97 | 4,007,898 | -0.90(-0.59%) |
Jul 12, 2023 | 153.14 | 153.71 | 152.65 | 152.87 | 5,580,915 | +0.38(+0.25%) |
Jul 11, 2023 | 152.60 | 153.33 | 151.71 | 152.49 | 3,874,806 | -0.23(-0.15%) |
Jul 10, 2023 | 152.40 | 153.32 | 152.16 | 152.71 | 4,403,388 | +1.37(+0.91%) |
Jul 07, 2023 | 153.63 | 154.10 | 151.30 | 151.34 | 6,685,136 | -3.57(-2.30%) |
Jul 06, 2023 | 155.72 | 155.72 | 154.67 | 154.91 | 4,877,436 | -0.99(-0.63%) |
Jul 05, 2023 | 155.95 | 156.89 | 155.14 | 155.90 | 5,945,012 | -0.09(-0.06%) |
Jul 03, 2023 | 154.62 | 156.22 | 154.14 | 155.99 | 2,923,398 | +1.01(+0.65%) |
Jun 30, 2023 | 152.80 | 155.32 | 152.61 | 154.98 | 6,472,368 | +2.86(+1.88%) |
Jun 29, 2023 | 152.35 | 152.58 | 151.00 | 152.12 | 7,278,507 | -1.03(-0.68%) |
Jun 28, 2023 | 152.56 | 153.50 | 152.47 | 153.16 | 6,385,918 | +0.83(+0.54%) |
Jun 27, 2023 | 151.99 | 153.67 | 151.90 | 152.33 | 4,088,084 | -0.55(-0.36%) |
Jun 26, 2023 | 153.47 | 153.60 | 152.16 | 152.88 | 4,768,317 | -0.40(-0.26%) |
Jun 23, 2023 | 153.70 | 154.10 | 152.85 | 153.28 | 6,415,719 | -0.29(-0.19%) |
Jun 22, 2023 | 152.81 | 153.90 | 152.32 | 153.57 | 4,498,836 | +1.27(+0.84%) |
Jun 21, 2023 | 152.05 | 153.16 | 151.21 | 152.30 | 6,508,170 | +0.30(+0.19%) |
Jun 20, 2023 | 152.53 | 153.27 | 151.73 | 152.00 | 6,761,093 | -1.35(-0.88%) |
Jun 16, 2023 | 155.87 | 155.94 | 153.11 | 153.35 | 11,722,704 | -2.17(-1.39%) |
Jun 15, 2023 | 154.80 | 156.01 | 154.78 | 155.52 | 6,139,269 | +0.85(+0.55%) |
Jun 14, 2023 | 153.73 | 155.13 | 153.43 | 154.67 | 7,133,375 | +1.55(+1.01%) |
Jun 13, 2023 | 152.36 | 153.33 | 151.91 | 153.13 | 5,320,626 | +1.18(+0.78%) |
Jun 12, 2023 | 151.28 | 152.14 | 151.02 | 151.94 | 4,974,635 | +1.00(+0.66%) |
Jun 09, 2023 | 150.03 | 151.57 | 149.48 | 150.95 | 5,275,709 | +0.91(+0.60%) |
Jun 08, 2023 | 148.28 | 150.30 | 147.69 | 150.04 | 6,395,411 | +2.14(+1.45%) |
Jun 07, 2023 | 147.16 | 148.26 | 146.95 | 147.90 | 8,199,877 | +0.22(+0.15%) |
Jun 06, 2023 | 147.60 | 148.09 | 146.43 | 147.68 | 5,075,084 | -0.02(-0.01%) |
Jun 05, 2023 | 147.55 | 149.13 | 147.10 | 147.70 | 5,765,710 | +0.97(+0.66%) |
Jun 02, 2023 | 145.16 | 146.93 | 145.04 | 146.74 | 6,483,548 | +1.39(+0.96%) |