Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 162.76 | 163.36 | 159.28 | 159.60 | 207,460 | -3.13(-1.92%) |
Aug 30, 2023 | 161.85 | 163.75 | 160.44 | 162.72 | 320,794 | +1.34(+0.83%) |
Aug 29, 2023 | 157.39 | 161.91 | 156.45 | 161.38 | 242,955 | +4.47(+2.85%) |
Aug 28, 2023 | 154.21 | 158.05 | 154.21 | 156.91 | 194,578 | +2.92(+1.90%) |
Aug 25, 2023 | 156.00 | 157.04 | 153.89 | 153.99 | 215,181 | -1.21(-0.78%) |
Aug 24, 2023 | 152.74 | 156.72 | 152.74 | 155.20 | 327,839 | +1.56(+1.01%) |
Aug 23, 2023 | 154.04 | 154.97 | 153.28 | 153.64 | 245,186 | -0.10(-0.06%) |
Aug 22, 2023 | 157.59 | 158.71 | 152.69 | 153.74 | 290,222 | -4.10(-2.60%) |
Aug 21, 2023 | 154.46 | 158.39 | 154.13 | 157.83 | 252,248 | +3.32(+2.15%) |
Aug 18, 2023 | 153.38 | 156.10 | 153.28 | 154.51 | 249,838 | -0.12(-0.08%) |
Aug 17, 2023 | 153.30 | 155.11 | 152.30 | 154.63 | 273,809 | +1.15(+0.75%) |
Aug 16, 2023 | 157.82 | 159.26 | 153.33 | 153.48 | 279,519 | -5.18(-3.26%) |
Aug 15, 2023 | 157.01 | 159.34 | 156.04 | 158.66 | 291,957 | -0.24(-0.15%) |
Aug 14, 2023 | 160.37 | 160.37 | 156.36 | 158.90 | 420,424 | -2.61(-1.61%) |
Aug 11, 2023 | 161.03 | 162.62 | 160.31 | 161.51 | 337,480 | -0.67(-0.41%) |
Aug 10, 2023 | 161.94 | 164.35 | 161.12 | 162.18 | 254,863 | +0.23(+0.15%) |
Aug 09, 2023 | 171.69 | 171.69 | 161.79 | 161.94 | 571,072 | -9.99(-5.81%) |
Aug 08, 2023 | 172.19 | 177.89 | 169.69 | 171.93 | 574,275 | -7.20(-4.02%) |
Aug 07, 2023 | 178.17 | 181.81 | 176.12 | 179.13 | 668,477 | +2.33(+1.32%) |
Aug 04, 2023 | 170.51 | 177.23 | 170.51 | 176.79 | 327,692 | +6.02(+3.53%) |
Aug 03, 2023 | 174.38 | 174.40 | 170.48 | 170.77 | 311,109 | -4.25(-2.43%) |
Aug 02, 2023 | 176.25 | 177.35 | 174.42 | 175.02 | 253,723 | -2.22(-1.25%) |
Aug 01, 2023 | 180.94 | 181.56 | 176.90 | 177.24 | 252,028 | -4.41(-2.43%) |
Jul 31, 2023 | 177.57 | 182.23 | 177.57 | 181.65 | 245,926 | +4.19(+2.36%) |
Jul 28, 2023 | 177.00 | 179.13 | 177.00 | 177.46 | 167,107 | +2.07(+1.18%) |
Jul 27, 2023 | 178.03 | 179.28 | 175.11 | 175.38 | 217,848 | -1.46(-0.83%) |
Jul 26, 2023 | 176.41 | 178.43 | 176.01 | 176.84 | 226,914 | +0.72(+0.41%) |
Jul 25, 2023 | 174.94 | 178.70 | 174.92 | 176.12 | 197,041 | +0.35(+0.20%) |
Jul 24, 2023 | 175.69 | 177.39 | 175.14 | 175.77 | 168,591 | +0.34(+0.19%) |
Jul 21, 2023 | 178.66 | 178.66 | 175.27 | 175.43 | 204,485 | -3.03(-1.70%) |
Jul 20, 2023 | 177.54 | 178.96 | 176.26 | 178.47 | 217,694 | +1.37(+0.77%) |
Jul 19, 2023 | 178.88 | 180.58 | 176.51 | 177.10 | 252,645 | -0.98(-0.55%) |
Jul 18, 2023 | 171.70 | 178.80 | 171.70 | 178.08 | 308,840 | +6.94(+4.05%) |
Jul 17, 2023 | 170.71 | 172.89 | 169.31 | 171.14 | 175,586 | +0.89(+0.53%) |
Jul 14, 2023 | 173.66 | 175.05 | 169.64 | 170.25 | 213,384 | -3.39(-1.95%) |
Jul 13, 2023 | 173.21 | 175.42 | 171.39 | 173.63 | 223,778 | +1.48(+0.86%) |
Jul 12, 2023 | 173.17 | 173.17 | 171.10 | 172.15 | 173,023 | +1.82(+1.07%) |
Jul 11, 2023 | 169.33 | 171.40 | 168.56 | 170.34 | 314,934 | +2.56(+1.53%) |
Jul 10, 2023 | 165.71 | 169.75 | 165.66 | 167.78 | 291,155 | +2.07(+1.25%) |
Jul 07, 2023 | 163.31 | 167.02 | 163.31 | 165.70 | 351,735 | +2.73(+1.68%) |
Jul 06, 2023 | 160.60 | 163.14 | 159.99 | 162.97 | 200,551 | +0.34(+0.21%) |
Jul 05, 2023 | 160.98 | 162.91 | 158.60 | 162.63 | 257,346 | +0.05(+0.03%) |
Jul 03, 2023 | 162.76 | 163.96 | 160.54 | 162.58 | 234,579 | +0.55(+0.34%) |
Jun 30, 2023 | 165.19 | 165.28 | 161.51 | 162.03 | 257,508 | -2.55(-1.55%) |
Jun 29, 2023 | 161.29 | 164.71 | 160.92 | 164.58 | 216,062 | +3.08(+1.91%) |
Jun 28, 2023 | 162.62 | 162.62 | 158.27 | 161.49 | 233,245 | -1.83(-1.12%) |
Jun 27, 2023 | 159.76 | 164.07 | 158.84 | 163.33 | 204,015 | +3.30(+2.06%) |
Jun 26, 2023 | 154.44 | 161.05 | 153.89 | 160.02 | 306,796 | +6.15(+4.00%) |
Jun 23, 2023 | 154.52 | 156.11 | 153.37 | 153.87 | 543,516 | -1.63(-1.05%) |
Jun 22, 2023 | 158.25 | 158.25 | 154.68 | 155.51 | 256,221 | -2.70(-1.71%) |
Jun 21, 2023 | 157.60 | 160.29 | 156.61 | 158.21 | 350,695 | +0.15(+0.09%) |
Jun 20, 2023 | 159.70 | 159.70 | 156.27 | 158.07 | 357,885 | -2.48(-1.55%) |
Jun 16, 2023 | 162.47 | 163.44 | 159.51 | 160.55 | 773,064 | -1.82(-1.12%) |
Jun 15, 2023 | 161.36 | 162.65 | 159.94 | 162.37 | 294,902 | +0.82(+0.51%) |
Jun 14, 2023 | 164.12 | 166.57 | 160.74 | 161.55 | 280,742 | -2.18(-1.33%) |
Jun 13, 2023 | 163.04 | 165.80 | 163.04 | 163.73 | 273,367 | +0.66(+0.41%) |
Jun 12, 2023 | 161.01 | 163.51 | 160.28 | 163.07 | 230,027 | +2.05(+1.28%) |
Jun 09, 2023 | 163.91 | 164.47 | 160.65 | 161.01 | 214,626 | -2.74(-1.68%) |
Jun 08, 2023 | 162.21 | 164.50 | 159.81 | 163.76 | 310,223 | +1.67(+1.03%) |
Jun 07, 2023 | 157.82 | 163.12 | 157.70 | 162.09 | 351,527 | +5.21(+3.32%) |
Jun 06, 2023 | 151.65 | 157.04 | 151.08 | 156.88 | 304,597 | +4.37(+2.86%) |
Jun 05, 2023 | 152.51 | 153.69 | 151.71 | 152.51 | 279,903 | -0.88(-0.57%) |
Jun 02, 2023 | 149.83 | 154.14 | 149.83 | 153.39 | 271,911 | +5.25(+3.55%) |