Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 28, 2023 | 179.75 | 180.66 | 179.67 | 180.39 | 904,025 | +0.91(+0.51%) |
Aug 25, 2023 | 179.09 | 180.00 | 178.63 | 179.48 | 1,192,654 | +0.71(+0.40%) |
Aug 24, 2023 | 177.80 | 179.67 | 177.80 | 178.77 | 1,314,842 | +1.00(+0.56%) |
Aug 23, 2023 | 178.54 | 178.80 | 177.15 | 177.77 | 1,488,192 | -0.19(-0.11%) |
Aug 22, 2023 | 180.77 | 181.05 | 177.92 | 177.96 | 1,123,399 | -3.02(-1.67%) |
Aug 21, 2023 | 180.66 | 181.33 | 179.76 | 180.98 | 1,030,398 | +0.58(+0.32%) |
Aug 18, 2023 | 179.78 | 181.76 | 179.47 | 180.40 | 1,174,551 | +0.40(+0.22%) |
Aug 17, 2023 | 183.15 | 184.22 | 179.10 | 180.00 | 2,302,525 | -3.99(-2.17%) |
Aug 16, 2023 | 185.89 | 186.38 | 183.28 | 183.99 | 2,194,952 | -1.45(-0.78%) |
Aug 15, 2023 | 188.07 | 188.40 | 185.30 | 185.44 | 1,470,647 | -2.19(-1.17%) |
Aug 14, 2023 | 188.08 | 188.81 | 186.99 | 187.63 | 2,778,841 | +0.26(+0.14%) |
Aug 11, 2023 | 187.09 | 187.85 | 186.33 | 187.37 | 3,099,568 | +0.34(+0.18%) |
Aug 10, 2023 | 185.41 | 188.83 | 185.01 | 187.03 | 4,129,346 | +1.32(+0.71%) |
Aug 09, 2023 | 186.00 | 186.85 | 184.85 | 185.71 | 3,950,712 | +0.34(+0.18%) |
Aug 08, 2023 | 186.19 | 188.91 | 184.93 | 185.37 | 4,199,921 | -1.21(-0.65%) |
Aug 07, 2023 | 186.25 | 187.59 | 185.22 | 186.58 | 4,592,446 | +1.25(+0.67%) |
Aug 04, 2023 | 187.18 | 188.51 | 184.00 | 185.33 | 10,071,272 | -6.03(-3.15%) |
Aug 03, 2023 | 192.50 | 194.37 | 190.71 | 191.36 | 1,640,950 | -0.07(-0.04%) |
Aug 02, 2023 | 187.88 | 192.69 | 186.97 | 191.43 | 1,891,108 | +2.33(+1.23%) |
Aug 01, 2023 | 187.51 | 189.32 | 186.88 | 189.10 | 1,529,026 | +2.20(+1.18%) |
Jul 31, 2023 | 187.53 | 187.53 | 184.04 | 186.90 | 1,527,459 | +0.34(+0.18%) |
Jul 28, 2023 | 188.02 | 188.02 | 185.88 | 186.56 | 1,104,764 | -0.77(-0.41%) |
Jul 27, 2023 | 187.81 | 189.09 | 186.74 | 187.33 | 1,409,057 | -0.38(-0.20%) |
Jul 26, 2023 | 190.91 | 191.53 | 186.87 | 187.71 | 1,635,719 | -4.18(-2.18%) |
Jul 25, 2023 | 190.86 | 192.07 | 190.06 | 191.89 | 1,186,729 | +0.44(+0.23%) |
Jul 24, 2023 | 193.00 | 193.55 | 190.93 | 191.45 | 1,120,595 | -1.14(-0.59%) |
Jul 21, 2023 | 193.50 | 194.79 | 192.38 | 192.59 | 1,284,250 | -0.82(-0.42%) |
Jul 20, 2023 | 193.08 | 193.83 | 191.76 | 193.41 | 838,914 | +1.47(+0.77%) |
Jul 19, 2023 | 192.41 | 192.79 | 189.11 | 191.94 | 1,155,709 | -0.45(-0.23%) |
Jul 18, 2023 | 192.33 | 193.40 | 192.06 | 192.39 | 925,421 | +0.25(+0.13%) |
Jul 17, 2023 | 191.61 | 192.42 | 191.09 | 192.14 | 727,332 | +0.72(+0.38%) |
Jul 14, 2023 | 191.95 | 192.51 | 191.02 | 191.42 | 776,351 | +0.14(+0.07%) |
Jul 13, 2023 | 190.90 | 192.81 | 190.90 | 191.28 | 1,325,426 | +0.48(+0.25%) |
Jul 12, 2023 | 192.04 | 193.30 | 190.46 | 190.80 | 1,288,280 | -2.42(-1.25%) |
Jul 11, 2023 | 192.87 | 193.83 | 192.10 | 193.22 | 671,359 | +0.39(+0.20%) |
Jul 10, 2023 | 191.42 | 192.90 | 191.05 | 192.83 | 891,269 | +1.97(+1.03%) |
Jul 07, 2023 | 191.45 | 192.94 | 190.45 | 190.86 | 1,803,695 | -1.33(-0.69%) |
Jul 06, 2023 | 190.44 | 192.28 | 190.13 | 192.19 | 1,526,932 | +1.54(+0.81%) |
Jul 05, 2023 | 191.39 | 191.81 | 189.95 | 190.65 | 1,158,065 | -0.27(-0.14%) |
Jul 03, 2023 | 191.24 | 191.29 | 189.17 | 190.92 | 844,320 | -1.51(-0.78%) |
Jun 30, 2023 | 191.21 | 193.44 | 190.01 | 192.43 | 1,447,237 | +1.91(+1.00%) |
Jun 29, 2023 | 189.48 | 191.76 | 189.16 | 190.52 | 809,269 | +0.80(+0.42%) |
Jun 28, 2023 | 188.77 | 190.25 | 188.69 | 189.72 | 1,062,388 | +0.94(+0.50%) |
Jun 27, 2023 | 185.04 | 189.10 | 183.67 | 188.78 | 1,431,907 | +1.02(+0.54%) |
Jun 26, 2023 | 187.40 | 188.28 | 186.44 | 187.76 | 1,574,603 | +0.09(+0.05%) |
Jun 23, 2023 | 188.19 | 188.75 | 186.85 | 187.67 | 2,283,502 | -0.20(-0.11%) |
Jun 22, 2023 | 186.20 | 187.88 | 185.10 | 187.87 | 1,709,887 | +2.04(+1.10%) |
Jun 21, 2023 | 185.47 | 186.79 | 185.00 | 185.83 | 1,767,290 | +1.34(+0.73%) |
Jun 20, 2023 | 183.18 | 185.03 | 183.01 | 184.49 | 1,414,164 | +1.48(+0.81%) |
Jun 16, 2023 | 181.20 | 183.44 | 180.53 | 183.01 | 2,001,124 | +1.12(+0.62%) |