Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 171.11 | 175.41 | 170.87 | 172.63 | 71,016 | +3.00(+1.77%) |
Aug 30, 2023 | 168.36 | 170.64 | 167.72 | 169.63 | 66,106 | +0.63(+0.37%) |
Aug 29, 2023 | 168.73 | 170.95 | 166.64 | 169.00 | 75,585 | +2.24(+1.34%) |
Aug 28, 2023 | 172.60 | 173.65 | 165.45 | 166.76 | 163,168 | -8.39(-4.79%) |
Aug 25, 2023 | 155.57 | 178.71 | 150.41 | 175.15 | 419,665 | +23.30(+15.34%) |
Aug 24, 2023 | 158.03 | 158.03 | 151.28 | 151.86 | 125,844 | -5.09(-3.24%) |
Aug 23, 2023 | 154.68 | 157.53 | 154.68 | 156.95 | 60,993 | +2.63(+1.71%) |
Aug 22, 2023 | 155.41 | 155.41 | 153.73 | 154.31 | 46,490 | -0.50(-0.32%) |
Aug 21, 2023 | 156.47 | 157.09 | 154.65 | 154.82 | 56,022 | -1.66(-1.06%) |
Aug 18, 2023 | 153.76 | 158.48 | 153.03 | 156.47 | 58,414 | +1.12(+0.72%) |
Aug 17, 2023 | 155.83 | 156.61 | 154.64 | 155.35 | 64,699 | +0.32(+0.21%) |
Aug 16, 2023 | 160.06 | 160.43 | 154.64 | 155.02 | 92,026 | -5.52(-3.44%) |
Aug 15, 2023 | 162.74 | 163.04 | 159.84 | 160.55 | 52,085 | -2.41(-1.48%) |
Aug 14, 2023 | 163.77 | 163.77 | 161.75 | 162.95 | 38,906 | -1.69(-1.02%) |
Aug 11, 2023 | 164.71 | 165.38 | 161.27 | 164.64 | 57,672 | -1.17(-0.71%) |
Aug 10, 2023 | 165.37 | 168.99 | 165.37 | 165.81 | 49,132 | +0.75(+0.45%) |
Aug 09, 2023 | 167.58 | 167.58 | 164.82 | 165.06 | 46,147 | -2.85(-1.70%) |
Aug 08, 2023 | 166.13 | 169.55 | 163.92 | 167.91 | 55,361 | -0.28(-0.16%) |
Aug 07, 2023 | 169.82 | 170.33 | 166.91 | 168.19 | 72,643 | -1.44(-0.85%) |
Aug 04, 2023 | 168.67 | 172.91 | 168.19 | 169.63 | 45,692 | +0.77(+0.46%) |
Aug 03, 2023 | 172.34 | 172.34 | 167.65 | 168.86 | 61,608 | -4.45(-2.57%) |
Aug 02, 2023 | 171.94 | 174.19 | 170.14 | 173.31 | 79,413 | -0.43(-0.25%) |
Aug 01, 2023 | 174.57 | 175.80 | 173.68 | 173.74 | 62,265 | -1.47(-0.84%) |
Jul 31, 2023 | 174.13 | 175.95 | 173.66 | 175.21 | 48,303 | +1.53(+0.88%) |
Jul 28, 2023 | 177.53 | 177.53 | 172.16 | 173.68 | 86,720 | -3.30(-1.86%) |
Jul 27, 2023 | 180.27 | 181.48 | 176.62 | 176.98 | 47,236 | -1.45(-0.81%) |
Jul 26, 2023 | 180.25 | 181.70 | 177.02 | 178.43 | 70,611 | -1.99(-1.10%) |
Jul 25, 2023 | 182.19 | 182.46 | 178.71 | 180.42 | 50,911 | -1.44(-0.79%) |
Jul 24, 2023 | 181.36 | 182.97 | 180.92 | 181.86 | 57,373 | +1.01(+0.56%) |
Jul 21, 2023 | 184.60 | 186.08 | 176.45 | 180.85 | 88,527 | -2.47(-1.34%) |
Jul 20, 2023 | 183.36 | 186.73 | 180.98 | 183.32 | 106,079 | -0.02(-0.01%) |
Jul 19, 2023 | 177.52 | 184.18 | 177.52 | 183.34 | 100,158 | +6.12(+3.46%) |
Jul 18, 2023 | 178.05 | 178.53 | 175.93 | 177.22 | 56,355 | -1.02(-0.57%) |
Jul 17, 2023 | 179.05 | 180.05 | 176.76 | 178.23 | 68,328 | -0.99(-0.55%) |
Jul 14, 2023 | 183.91 | 185.54 | 177.61 | 179.22 | 122,550 | -5.52(-2.99%) |
Jul 13, 2023 | 181.91 | 186.11 | 181.88 | 184.74 | 70,540 | +4.18(+2.32%) |
Jul 12, 2023 | 181.50 | 183.75 | 177.57 | 180.56 | 126,759 | +2.41(+1.35%) |
Jul 11, 2023 | 175.75 | 178.15 | 174.66 | 178.15 | 61,770 | +3.25(+1.86%) |
Jul 10, 2023 | 175.26 | 177.56 | 172.63 | 174.90 | 86,263 | -0.21(-0.12%) |
Jul 07, 2023 | 171.51 | 177.84 | 171.51 | 175.10 | 60,818 | +2.49(+1.44%) |
Jul 06, 2023 | 171.77 | 173.18 | 168.67 | 172.62 | 68,897 | -1.23(-0.71%) |
Jul 05, 2023 | 172.56 | 174.82 | 170.73 | 173.85 | 96,213 | +0.61(+0.35%) |
Jul 03, 2023 | 174.54 | 176.15 | 172.11 | 173.24 | 47,786 | -0.10(-0.06%) |
Jun 30, 2023 | 171.84 | 175.74 | 171.20 | 173.34 | 77,690 | +2.44(+1.43%) |
Jun 29, 2023 | 170.97 | 172.19 | 170.01 | 170.90 | 60,495 | -0.06(-0.03%) |
Jun 28, 2023 | 174.31 | 174.31 | 169.68 | 170.96 | 67,817 | -3.34(-1.92%) |
Jun 27, 2023 | 171.84 | 175.81 | 171.38 | 174.31 | 66,311 | +3.11(+1.81%) |
Jun 26, 2023 | 168.29 | 172.80 | 168.29 | 171.20 | 60,054 | +2.50(+1.48%) |
Jun 23, 2023 | 171.33 | 171.50 | 165.93 | 168.70 | 168,616 | -4.37(-2.52%) |
Jun 22, 2023 | 170.43 | 173.37 | 168.94 | 173.07 | 90,942 | +2.59(+1.52%) |
Jun 21, 2023 | 176.81 | 176.81 | 169.90 | 170.48 | 109,232 | -7.49(-4.21%) |
Jun 20, 2023 | 183.45 | 185.44 | 177.53 | 177.97 | 107,986 | -5.78(-3.15%) |
Jun 16, 2023 | 186.32 | 186.92 | 181.62 | 183.74 | 153,138 | -0.74(-0.40%) |
Jun 15, 2023 | 180.58 | 186.03 | 179.93 | 184.48 | 96,074 | +3.15(+1.73%) |
Jun 14, 2023 | 178.51 | 183.28 | 178.51 | 181.34 | 135,823 | +3.69(+2.08%) |
Jun 13, 2023 | 176.51 | 177.82 | 174.27 | 177.65 | 111,241 | +4.40(+2.54%) |
Jun 12, 2023 | 167.78 | 175.91 | 167.30 | 173.25 | 106,169 | +7.16(+4.31%) |
Jun 09, 2023 | 166.85 | 166.98 | 164.05 | 166.09 | 71,846 | -0.11(-0.06%) |
Jun 08, 2023 | 168.86 | 168.86 | 163.27 | 166.20 | 84,221 | -1.80(-1.07%) |
Jun 07, 2023 | 165.34 | 169.59 | 163.34 | 168.00 | 104,116 | +4.22(+2.58%) |
Jun 06, 2023 | 160.48 | 164.05 | 158.36 | 163.78 | 77,542 | +2.69(+1.67%) |
Jun 05, 2023 | 167.18 | 169.85 | 160.63 | 161.09 | 95,305 | -6.11(-3.66%) |
Jun 02, 2023 | 162.17 | 167.80 | 161.90 | 167.20 | 79,021 | +7.29(+4.56%) |