Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 187.96 | 187.96 | 186.74 | 186.74 | 5,064 | -0.68(-0.36%) |
Aug 30, 2023 | 188.14 | 188.65 | 187.42 | 187.42 | 36,008 | -0.63(-0.34%) |
Aug 29, 2023 | 187.71 | 188.05 | 187.10 | 188.05 | 6,463 | +1.07(+0.57%) |
Aug 28, 2023 | 187.38 | 187.66 | 186.45 | 186.99 | 11,760 | +0.05(+0.03%) |
Aug 25, 2023 | 185.42 | 187.31 | 185.20 | 186.94 | 6,937 | +1.61(+0.87%) |
Aug 24, 2023 | 185.96 | 187.01 | 185.33 | 185.33 | 2,420 | -1.00(-0.54%) |
Aug 23, 2023 | 186.03 | 186.34 | 186.03 | 186.34 | 23,513 | -0.18(-0.10%) |
Aug 22, 2023 | 186.93 | 186.93 | 186.32 | 186.52 | 5,003 | -0.19(-0.10%) |
Aug 21, 2023 | 187.21 | 187.40 | 186.26 | 186.71 | 3,934 | -0.66(-0.35%) |
Aug 18, 2023 | 186.08 | 187.47 | 186.08 | 187.37 | 2,907 | +0.63(+0.34%) |
Aug 17, 2023 | 187.06 | 187.88 | 186.52 | 186.74 | 3,067 | -0.61(-0.33%) |
Aug 16, 2023 | 188.32 | 188.32 | 187.32 | 187.34 | 3,562 | -1.15(-0.61%) |
Aug 15, 2023 | 187.40 | 188.67 | 187.06 | 188.49 | 3,093 | +0.63(+0.34%) |
Aug 14, 2023 | 187.69 | 188.76 | 187.69 | 187.86 | 5,316 | +0.47(+0.25%) |
Aug 11, 2023 | 185.93 | 187.41 | 185.89 | 187.39 | 3,679 | +1.34(+0.72%) |
Aug 10, 2023 | 187.10 | 188.28 | 186.05 | 186.05 | 2,610 | -0.57(-0.31%) |
Aug 09, 2023 | 186.83 | 187.61 | 186.62 | 186.62 | 7,737 | -0.23(-0.12%) |
Aug 08, 2023 | 186.34 | 187.07 | 185.41 | 186.86 | 10,764 | +7.41(+4.13%) |
Aug 07, 2023 | 178.07 | 179.49 | 178.07 | 179.44 | 2,199 | +1.94(+1.09%) |
Aug 04, 2023 | 178.73 | 179.12 | 177.24 | 177.51 | 3,329 | -0.61(-0.34%) |
Aug 03, 2023 | 177.71 | 178.48 | 177.71 | 178.12 | 2,600 | -0.22(-0.12%) |
Aug 02, 2023 | 177.99 | 179.43 | 177.92 | 178.34 | 21,755 | +0.05(+0.03%) |
Aug 01, 2023 | 178.86 | 178.86 | 178.13 | 178.29 | 10,294 | -1.13(-0.63%) |
Jul 31, 2023 | 180.35 | 180.35 | 178.82 | 179.42 | 3,507 | -1.81(-1.00%) |
Jul 28, 2023 | 180.25 | 181.23 | 180.04 | 181.23 | 4,533 | +2.51(+1.41%) |
Jul 27, 2023 | 179.44 | 180.24 | 178.72 | 178.72 | 4,097 | -0.89(-0.50%) |
Jul 26, 2023 | 178.59 | 179.87 | 178.59 | 179.61 | 3,744 | +0.21(+0.12%) |
Jul 25, 2023 | 178.88 | 180.06 | 178.88 | 179.40 | 7,122 | -0.18(-0.10%) |
Jul 24, 2023 | 179.63 | 181.04 | 179.58 | 179.58 | 7,673 | -0.17(-0.09%) |
Jul 21, 2023 | 177.69 | 179.84 | 177.69 | 179.75 | 4,319 | +1.91(+1.07%) |
Jul 20, 2023 | 175.23 | 178.38 | 175.23 | 177.84 | 7,932 | +3.75(+2.15%) |
Jul 19, 2023 | 173.63 | 174.48 | 173.63 | 174.09 | 3,736 | +0.77(+0.44%) |
Jul 18, 2023 | 172.37 | 173.82 | 172.37 | 173.32 | 7,279 | +0.88(+0.51%) |
Jul 17, 2023 | 172.63 | 172.81 | 172.45 | 172.45 | 4,269 | -0.94(-0.54%) |
Jul 14, 2023 | 172.49 | 173.63 | 172.49 | 173.38 | 4,199 | +2.22(+1.29%) |
Jul 13, 2023 | 171.66 | 171.91 | 170.94 | 171.17 | 11,574 | -0.16(-0.09%) |
Jul 12, 2023 | 171.76 | 172.25 | 171.32 | 171.32 | 2,814 | -0.03(-0.01%) |
Jul 11, 2023 | 171.88 | 171.88 | 170.99 | 171.35 | 2,380 | -0.43(-0.25%) |
Jul 10, 2023 | 170.56 | 172.03 | 170.56 | 171.77 | 2,920 | +0.78(+0.45%) |
Jul 07, 2023 | 171.98 | 172.14 | 171.00 | 171.00 | 3,357 | -2.45(-1.41%) |
Jul 06, 2023 | 173.27 | 173.76 | 173.27 | 173.45 | 1,909 | -1.33(-0.76%) |
Jul 05, 2023 | 175.03 | 175.03 | 174.78 | 174.78 | 2,129 | -0.04(-0.03%) |
Jul 03, 2023 | 174.88 | 175.01 | 174.82 | 174.82 | 1,587 | -1.51(-0.85%) |
Jun 30, 2023 | 175.12 | 176.51 | 175.12 | 176.32 | 7,871 | +1.58(+0.90%) |
Jun 29, 2023 | 172.89 | 174.89 | 172.89 | 174.75 | 4,390 | +1.73(+1.00%) |
Jun 28, 2023 | 173.41 | 173.51 | 173.01 | 173.02 | 4,502 | -1.27(-0.73%) |
Jun 27, 2023 | 173.97 | 174.49 | 172.95 | 174.28 | 6,113 | +0.57(+0.33%) |
Jun 26, 2023 | 175.74 | 175.74 | 173.41 | 173.71 | 2,672 | -2.22(-1.26%) |
Jun 23, 2023 | 175.72 | 176.19 | 175.62 | 175.93 | 2,728 | -1.09(-0.61%) |
Jun 22, 2023 | 176.96 | 177.52 | 176.96 | 177.02 | 17,832 | +0.90(+0.51%) |
Jun 21, 2023 | 175.85 | 176.25 | 175.57 | 176.12 | 45,868 | -0.34(-0.19%) |
Jun 20, 2023 | 175.57 | 176.78 | 175.57 | 176.47 | 1,953 | +0.28(+0.16%) |
Jun 16, 2023 | 175.69 | 176.43 | 175.69 | 176.19 | 5,283 | +0.47(+0.27%) |