Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 170.06 | 170.61 | 169.75 | 170.24 | 564,828 | +4.03(+2.43%) |
Aug 30, 2023 | 166.24 | 166.92 | 165.76 | 166.21 | 181,971 | +0.65(+0.39%) |
Aug 29, 2023 | 163.74 | 165.75 | 163.63 | 165.55 | 166,812 | +0.14(+0.08%) |
Aug 28, 2023 | 164.51 | 165.52 | 164.40 | 165.41 | 176,782 | +2.76(+1.70%) |
Aug 25, 2023 | 162.47 | 163.30 | 161.65 | 162.65 | 113,277 | +1.66(+1.03%) |
Aug 24, 2023 | 162.71 | 163.21 | 160.99 | 160.99 | 246,110 | -3.09(-1.89%) |
Aug 23, 2023 | 163.61 | 164.26 | 163.30 | 164.09 | 191,813 | +0.91(+0.56%) |
Aug 22, 2023 | 164.02 | 164.61 | 163.09 | 163.18 | 158,131 | +2.18(+1.35%) |
Aug 21, 2023 | 160.38 | 161.42 | 160.22 | 161.00 | 199,256 | +0.91(+0.57%) |
Aug 18, 2023 | 159.07 | 160.42 | 158.62 | 160.09 | 276,999 | -0.41(-0.25%) |
Aug 17, 2023 | 161.76 | 162.20 | 160.39 | 160.50 | 243,323 | +0.04(+0.02%) |
Aug 16, 2023 | 160.95 | 162.12 | 160.22 | 160.46 | 334,457 | -3.12(-1.90%) |
Aug 15, 2023 | 164.11 | 164.11 | 163.07 | 163.57 | 199,567 | -1.30(-0.79%) |
Aug 14, 2023 | 163.77 | 165.26 | 163.38 | 164.87 | 234,753 | -0.57(-0.35%) |
Aug 11, 2023 | 165.53 | 165.80 | 164.82 | 165.44 | 148,409 | -0.38(-0.23%) |
Aug 10, 2023 | 167.69 | 167.86 | 165.38 | 165.82 | 194,693 | +0.42(+0.26%) |
Aug 09, 2023 | 166.08 | 166.51 | 164.58 | 165.39 | 323,673 | -3.03(-1.80%) |
Aug 08, 2023 | 167.52 | 168.48 | 166.54 | 168.42 | 435,951 | -3.07(-1.79%) |
Aug 07, 2023 | 170.44 | 171.49 | 169.92 | 171.49 | 233,179 | +2.57(+1.52%) |
Aug 04, 2023 | 169.81 | 170.52 | 168.78 | 168.91 | 209,552 | +2.20(+1.32%) |
Aug 03, 2023 | 166.58 | 166.85 | 164.91 | 166.72 | 426,629 | -5.22(-3.04%) |
Aug 02, 2023 | 172.05 | 173.44 | 171.29 | 171.94 | 425,060 | +1.99(+1.17%) |
Aug 01, 2023 | 169.24 | 170.47 | 168.68 | 169.95 | 532,051 | +3.56(+2.14%) |
Jul 31, 2023 | 166.16 | 166.72 | 165.97 | 166.39 | 204,098 | +1.08(+0.65%) |
Jul 28, 2023 | 165.26 | 165.96 | 164.86 | 165.31 | 295,525 | +1.70(+1.04%) |
Jul 27, 2023 | 164.05 | 164.90 | 163.56 | 163.61 | 184,323 | -0.27(-0.16%) |
Jul 26, 2023 | 163.35 | 164.19 | 163.07 | 163.88 | 164,090 | +0.14(+0.08%) |
Jul 25, 2023 | 163.19 | 163.98 | 162.93 | 163.74 | 235,879 | +1.02(+0.63%) |
Jul 24, 2023 | 162.77 | 163.11 | 162.45 | 162.72 | 214,459 | +1.70(+1.06%) |
Jul 21, 2023 | 161.78 | 161.88 | 160.81 | 161.02 | 216,755 | -0.47(-0.29%) |
Jul 20, 2023 | 161.29 | 161.84 | 160.62 | 161.49 | 220,244 | -0.68(-0.42%) |
Jul 19, 2023 | 163.14 | 163.17 | 161.88 | 162.17 | 219,198 | +0.77(+0.48%) |
Jul 18, 2023 | 160.16 | 161.74 | 160.09 | 161.40 | 440,403 | +3.70(+2.35%) |
Jul 17, 2023 | 157.65 | 157.84 | 156.43 | 157.70 | 246,822 | +0.30(+0.19%) |
Jul 14, 2023 | 158.21 | 158.24 | 157.33 | 157.40 | 258,103 | -1.19(-0.75%) |
Jul 13, 2023 | 158.93 | 159.13 | 158.39 | 158.59 | 289,615 | +1.07(+0.68%) |
Jul 12, 2023 | 157.72 | 158.55 | 157.37 | 157.52 | 251,052 | +0.84(+0.54%) |
Jul 11, 2023 | 156.31 | 156.81 | 155.77 | 156.68 | 368,939 | -1.80(-1.14%) |
Jul 10, 2023 | 158.24 | 158.64 | 157.78 | 158.48 | 269,391 | -1.51(-0.95%) |
Jul 07, 2023 | 159.27 | 161.18 | 159.27 | 159.99 | 293,377 | +0.93(+0.58%) |
Jul 06, 2023 | 159.35 | 159.43 | 158.09 | 159.06 | 271,295 | -1.06(-0.66%) |
Jul 05, 2023 | 160.53 | 160.53 | 159.58 | 160.12 | 361,683 | +1.41(+0.89%) |
Jul 03, 2023 | 159.11 | 159.80 | 158.66 | 158.71 | 111,408 | -0.28(-0.17%) |
Jun 30, 2023 | 158.38 | 159.44 | 158.24 | 158.99 | 314,913 | +0.35(+0.22%) |
Jun 29, 2023 | 158.31 | 158.86 | 157.56 | 158.64 | 351,382 | +0.29(+0.18%) |
Jun 28, 2023 | 157.37 | 158.84 | 157.16 | 158.35 | 561,351 | +2.90(+1.86%) |
Jun 27, 2023 | 153.63 | 155.48 | 153.51 | 155.45 | 286,230 | +2.60(+1.70%) |
Jun 26, 2023 | 153.67 | 153.69 | 152.22 | 152.85 | 308,771 | +1.16(+0.76%) |
Jun 23, 2023 | 152.31 | 152.33 | 151.10 | 151.70 | 342,402 | -3.69(-2.37%) |
Jun 22, 2023 | 155.29 | 156.06 | 155.00 | 155.38 | 201,728 | +0.60(+0.39%) |
Jun 21, 2023 | 155.28 | 155.61 | 154.44 | 154.78 | 240,995 | -0.64(-0.41%) |
Jun 20, 2023 | 156.96 | 157.25 | 155.09 | 155.43 | 789,800 | -7.12(-4.38%) |
Jun 16, 2023 | 164.19 | 164.33 | 162.43 | 162.55 | 425,352 | -3.79(-2.28%) |
Jun 15, 2023 | 162.34 | 167.22 | 162.20 | 166.33 | 573,597 | +2.58(+1.58%) |
Jun 14, 2023 | 164.07 | 164.65 | 162.35 | 163.75 | 963,248 | +7.41(+4.74%) |
Jun 13, 2023 | 156.16 | 157.35 | 155.56 | 156.34 | 867,636 | +8.40(+5.67%) |
Jun 12, 2023 | 147.46 | 148.23 | 147.11 | 147.95 | 293,011 | +0.94(+0.64%) |
Jun 09, 2023 | 146.38 | 147.50 | 146.29 | 147.01 | 370,724 | +1.76(+1.21%) |
Jun 08, 2023 | 143.48 | 145.39 | 143.44 | 145.25 | 267,081 | +1.53(+1.07%) |
Jun 07, 2023 | 143.63 | 144.43 | 143.60 | 143.72 | 422,562 | -3.13(-2.13%) |
Jun 06, 2023 | 145.39 | 147.16 | 144.53 | 146.85 | 439,977 | +2.72(+1.89%) |
Jun 05, 2023 | 144.22 | 144.84 | 143.86 | 144.13 | 329,207 | -0.27(-0.18%) |
Jun 02, 2023 | 143.41 | 144.78 | 143.41 | 144.40 | 357,539 | +5.29(+3.80%) |