Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 162.00 | 167.91 | 160.02 | 166.04 | 451,758 | +4.68(+2.90%) |
Aug 30, 2023 | 160.16 | 161.89 | 159.59 | 161.36 | 182,704 | +1.43(+0.89%) |
Aug 29, 2023 | 156.96 | 161.90 | 156.47 | 159.93 | 180,876 | +2.30(+1.46%) |
Aug 28, 2023 | 158.36 | 160.19 | 157.40 | 157.63 | 180,501 | -1.28(-0.81%) |
Aug 25, 2023 | 153.67 | 159.43 | 153.67 | 158.91 | 264,777 | +5.20(+3.38%) |
Aug 24, 2023 | 159.56 | 159.56 | 152.87 | 153.71 | 173,906 | -3.03(-1.93%) |
Aug 23, 2023 | 152.37 | 157.25 | 150.99 | 156.74 | 217,673 | +3.95(+2.59%) |
Aug 22, 2023 | 154.24 | 155.31 | 150.58 | 152.79 | 193,218 | -2.12(-1.37%) |
Aug 21, 2023 | 152.35 | 155.15 | 151.56 | 154.91 | 294,564 | +4.91(+3.27%) |
Aug 18, 2023 | 148.72 | 151.64 | 148.01 | 150.00 | 336,845 | -1.08(-0.71%) |
Aug 17, 2023 | 155.03 | 155.03 | 149.31 | 151.08 | 470,099 | -4.60(-2.95%) |
Aug 16, 2023 | 157.03 | 158.52 | 155.56 | 155.68 | 171,829 | -2.44(-1.54%) |
Aug 15, 2023 | 159.79 | 160.78 | 157.57 | 158.12 | 239,583 | -1.40(-0.88%) |
Aug 14, 2023 | 156.00 | 162.49 | 155.05 | 159.52 | 293,315 | +3.09(+1.98%) |
Aug 11, 2023 | 160.80 | 160.80 | 155.55 | 156.43 | 458,046 | -5.58(-3.44%) |
Aug 10, 2023 | 152.33 | 163.79 | 152.21 | 162.01 | 908,828 | +18.63(+12.99%) |
Aug 09, 2023 | 145.68 | 147.25 | 142.92 | 143.38 | 597,737 | -1.26(-0.87%) |
Aug 08, 2023 | 151.91 | 153.93 | 144.29 | 144.64 | 656,852 | -8.98(-5.85%) |
Aug 07, 2023 | 155.56 | 156.30 | 149.71 | 153.62 | 389,899 | -1.94(-1.25%) |
Aug 04, 2023 | 156.99 | 158.47 | 155.00 | 155.56 | 275,561 | -3.06(-1.93%) |
Aug 03, 2023 | 152.66 | 159.17 | 152.12 | 158.62 | 299,254 | +5.31(+3.46%) |
Aug 02, 2023 | 162.48 | 162.48 | 152.81 | 153.31 | 435,623 | -11.58(-7.02%) |
Aug 01, 2023 | 166.00 | 166.00 | 163.06 | 164.89 | 197,333 | -1.12(-0.67%) |
Jul 31, 2023 | 164.85 | 167.99 | 164.52 | 166.01 | 258,073 | +1.72(+1.05%) |
Jul 28, 2023 | 160.95 | 164.89 | 160.03 | 164.29 | 240,550 | +4.72(+2.96%) |
Jul 27, 2023 | 161.95 | 162.25 | 158.63 | 159.57 | 182,741 | +0.16(+0.10%) |
Jul 26, 2023 | 157.26 | 159.79 | 155.68 | 159.41 | 215,282 | +1.75(+1.11%) |
Jul 25, 2023 | 157.06 | 159.03 | 156.19 | 157.66 | 182,466 | +0.67(+0.43%) |
Jul 24, 2023 | 153.68 | 158.01 | 153.25 | 156.99 | 327,097 | +3.90(+2.55%) |
Jul 21, 2023 | 155.31 | 156.25 | 152.54 | 153.09 | 347,453 | -0.57(-0.37%) |
Jul 20, 2023 | 162.02 | 163.50 | 153.12 | 153.66 | 483,614 | -9.52(-5.83%) |
Jul 19, 2023 | 167.01 | 169.34 | 161.88 | 163.18 | 528,387 | -2.28(-1.38%) |
Jul 18, 2023 | 165.85 | 168.13 | 162.77 | 165.46 | 359,811 | +0.26(+0.16%) |
Jul 17, 2023 | 163.17 | 167.00 | 162.41 | 165.20 | 288,261 | +2.82(+1.74%) |
Jul 14, 2023 | 161.38 | 164.76 | 160.69 | 162.38 | 418,949 | +1.43(+0.89%) |
Jul 13, 2023 | 158.74 | 162.86 | 157.68 | 160.95 | 390,846 | +4.08(+2.60%) |
Jul 12, 2023 | 160.00 | 160.39 | 156.28 | 156.87 | 468,329 | -0.95(-0.60%) |
Jul 11, 2023 | 157.13 | 158.10 | 153.37 | 157.82 | 410,884 | +0.69(+0.44%) |
Jul 10, 2023 | 155.69 | 158.82 | 153.73 | 157.13 | 333,346 | +1.49(+0.96%) |
Jul 07, 2023 | 154.84 | 158.03 | 153.28 | 155.64 | 258,833 | +0.95(+0.61%) |
Jul 06, 2023 | 155.24 | 155.24 | 152.38 | 154.69 | 249,339 | -2.56(-1.63%) |
Jul 05, 2023 | 153.78 | 158.02 | 152.81 | 157.25 | 270,341 | +2.53(+1.64%) |
Jul 03, 2023 | 156.01 | 156.25 | 153.56 | 154.72 | 171,253 | -1.61(-1.03%) |
Jun 30, 2023 | 154.98 | 157.82 | 154.01 | 156.33 | 334,132 | +2.54(+1.65%) |
Jun 29, 2023 | 151.09 | 154.33 | 150.84 | 153.79 | 279,580 | +2.70(+1.79%) |
Jun 28, 2023 | 153.75 | 155.49 | 150.63 | 151.09 | 297,111 | -2.90(-1.88%) |
Jun 27, 2023 | 153.68 | 154.87 | 151.47 | 153.99 | 288,008 | +1.90(+1.25%) |
Jun 26, 2023 | 153.00 | 153.95 | 149.79 | 152.09 | 389,369 | -1.08(-0.71%) |
Jun 23, 2023 | 159.43 | 159.43 | 152.99 | 153.17 | 382,322 | -6.87(-4.29%) |
Jun 22, 2023 | 155.00 | 160.25 | 153.02 | 160.04 | 470,786 | +2.83(+1.80%) |
Jun 21, 2023 | 156.03 | 158.74 | 153.42 | 157.21 | 638,586 | +0.16(+0.10%) |
Jun 20, 2023 | 148.91 | 157.31 | 148.28 | 157.05 | 675,414 | +7.53(+5.04%) |
Jun 16, 2023 | 155.30 | 156.45 | 148.68 | 149.52 | 350,268 | -4.79(-3.10%) |
Jun 15, 2023 | 150.67 | 154.99 | 149.02 | 154.31 | 379,564 | +2.41(+1.59%) |
Jun 14, 2023 | 152.16 | 152.90 | 149.36 | 151.90 | 309,606 | -1.30(-0.85%) |
Jun 13, 2023 | 152.45 | 154.57 | 151.94 | 153.20 | 344,614 | +2.53(+1.68%) |
Jun 12, 2023 | 150.47 | 151.23 | 148.29 | 150.67 | 287,720 | +0.45(+0.30%) |
Jun 09, 2023 | 150.98 | 152.61 | 148.13 | 150.22 | 324,806 | -0.16(-0.11%) |
Jun 08, 2023 | 149.43 | 151.71 | 148.30 | 150.38 | 241,056 | +0.10(+0.07%) |
Jun 07, 2023 | 151.65 | 152.13 | 148.10 | 150.28 | 510,046 | -0.91(-0.60%) |
Jun 06, 2023 | 148.78 | 152.19 | 147.88 | 151.19 | 307,005 | +2.01(+1.35%) |
Jun 05, 2023 | 148.03 | 150.60 | 146.42 | 149.18 | 341,880 | -0.13(-0.09%) |
Jun 02, 2023 | 152.49 | 153.06 | 148.69 | 149.31 | 407,610 | -2.92(-1.92%) |