Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 181.24 | 181.62 | 180.59 | 180.71 | 78,443 | -0.12(-0.07%) |
Aug 30, 2023 | 180.13 | 181.17 | 180.13 | 180.83 | 50,798 | +0.37(+0.20%) |
Aug 29, 2023 | 177.44 | 180.46 | 176.93 | 180.46 | 40,292 | +3.19(+1.80%) |
Aug 28, 2023 | 176.48 | 178.17 | 176.48 | 177.27 | 49,457 | +1.23(+0.70%) |
Aug 25, 2023 | 176.28 | 176.72 | 174.57 | 176.04 | 32,945 | +0.68(+0.39%) |
Aug 24, 2023 | 175.37 | 176.81 | 175.22 | 175.36 | 45,493 | -0.76(-0.43%) |
Aug 23, 2023 | 175.73 | 176.68 | 175.40 | 176.12 | 35,358 | +0.42(+0.24%) |
Aug 22, 2023 | 176.39 | 176.84 | 175.28 | 175.71 | 52,848 | -0.25(-0.14%) |
Aug 21, 2023 | 176.25 | 176.37 | 174.68 | 175.96 | 55,778 | +0.02(+0.01%) |
Aug 18, 2023 | 174.78 | 176.40 | 174.45 | 175.94 | 56,316 | +0.00(+0.00%) |
Aug 17, 2023 | 177.33 | 178.63 | 175.93 | 175.94 | 51,355 | -0.47(-0.26%) |
Aug 16, 2023 | 177.29 | 178.42 | 176.38 | 176.40 | 69,012 | -1.13(-0.64%) |
Aug 15, 2023 | 179.15 | 179.15 | 177.29 | 177.53 | 48,329 | -3.09(-1.71%) |
Aug 14, 2023 | 179.41 | 180.62 | 178.61 | 180.62 | 76,376 | +0.69(+0.39%) |
Aug 11, 2023 | 179.66 | 180.83 | 179.46 | 179.93 | 37,442 | -0.57(-0.32%) |
Aug 10, 2023 | 181.31 | 182.21 | 180.09 | 180.50 | 45,486 | +0.01(+0.01%) |
Aug 09, 2023 | 181.83 | 182.13 | 180.36 | 180.49 | 40,673 | -0.89(-0.49%) |
Aug 08, 2023 | 180.70 | 181.52 | 179.33 | 181.38 | 71,578 | -1.80(-0.98%) |
Aug 07, 2023 | 182.39 | 183.40 | 181.77 | 183.18 | 46,957 | +1.23(+0.67%) |
Aug 04, 2023 | 183.01 | 184.60 | 181.96 | 181.96 | 52,800 | -0.48(-0.26%) |
Aug 03, 2023 | 183.12 | 183.90 | 182.27 | 182.44 | 57,121 | -1.15(-0.63%) |
Aug 02, 2023 | 184.29 | 185.16 | 183.47 | 183.59 | 125,688 | -2.81(-1.51%) |
Aug 01, 2023 | 186.23 | 187.05 | 185.97 | 186.40 | 68,217 | -0.91(-0.49%) |
Jul 31, 2023 | 186.50 | 187.53 | 186.25 | 187.31 | 34,448 | +1.10(+0.59%) |
Jul 28, 2023 | 186.18 | 186.75 | 185.31 | 186.21 | 34,941 | +1.35(+0.73%) |
Jul 27, 2023 | 187.06 | 187.12 | 184.60 | 184.87 | 41,924 | -1.45(-0.78%) |
Jul 26, 2023 | 185.79 | 186.69 | 184.91 | 186.31 | 47,990 | -0.25(-0.13%) |
Jul 25, 2023 | 183.68 | 187.36 | 183.68 | 186.56 | 72,108 | +3.22(+1.76%) |
Jul 24, 2023 | 182.94 | 183.80 | 182.47 | 183.34 | 69,577 | +0.46(+0.25%) |
Jul 21, 2023 | 182.76 | 183.22 | 181.71 | 182.89 | 37,113 | -0.11(-0.06%) |
Jul 20, 2023 | 183.63 | 183.65 | 182.19 | 183.00 | 68,575 | +0.15(+0.08%) |
Jul 19, 2023 | 183.50 | 183.92 | 182.34 | 182.85 | 288,927 | -0.85(-0.46%) |
Jul 18, 2023 | 182.06 | 184.12 | 182.06 | 183.70 | 88,995 | +1.66(+0.91%) |
Jul 17, 2023 | 181.22 | 182.47 | 180.92 | 182.03 | 904,982 | +0.19(+0.10%) |
Jul 14, 2023 | 182.96 | 183.10 | 180.90 | 181.85 | 711,559 | -1.21(-0.66%) |
Jul 13, 2023 | 182.56 | 183.26 | 181.87 | 183.06 | 48,102 | +1.18(+0.65%) |
Jul 12, 2023 | 181.31 | 182.47 | 180.47 | 181.88 | 70,539 | +2.53(+1.41%) |
Jul 11, 2023 | 178.13 | 179.49 | 178.11 | 179.34 | 35,194 | +1.74(+0.98%) |
Jul 10, 2023 | 176.00 | 178.39 | 176.00 | 177.60 | 54,097 | +0.31(+0.17%) |
Jul 07, 2023 | 175.29 | 178.91 | 175.29 | 177.29 | 43,836 | +1.96(+1.12%) |
Jul 06, 2023 | 174.80 | 175.43 | 172.81 | 175.33 | 112,021 | -1.41(-0.80%) |
Jul 05, 2023 | 179.90 | 179.90 | 176.74 | 176.74 | 88,998 | -4.46(-2.46%) |
Jul 03, 2023 | 180.06 | 181.92 | 180.06 | 181.19 | 283,835 | +0.99(+0.55%) |
Jun 30, 2023 | 179.74 | 180.81 | 178.99 | 180.20 | 54,805 | +1.45(+0.81%) |
Jun 29, 2023 | 175.99 | 178.76 | 175.61 | 178.76 | 54,677 | +2.61(+1.48%) |
Jun 28, 2023 | 176.73 | 176.73 | 175.34 | 176.15 | 55,240 | -0.94(-0.53%) |
Jun 27, 2023 | 175.10 | 177.29 | 174.48 | 177.08 | 51,645 | +2.46(+1.41%) |
Jun 26, 2023 | 173.10 | 175.04 | 173.10 | 174.62 | 30,435 | +1.61(+0.93%) |
Jun 23, 2023 | 172.45 | 173.32 | 172.44 | 173.01 | 27,475 | -1.32(-0.76%) |
Jun 22, 2023 | 174.14 | 174.49 | 172.76 | 174.33 | 30,374 | -0.59(-0.34%) |
Jun 21, 2023 | 173.54 | 175.66 | 173.16 | 174.93 | 52,905 | +0.40(+0.23%) |
Jun 20, 2023 | 175.39 | 175.39 | 173.68 | 174.52 | 47,943 | -2.29(-1.29%) |
Jun 16, 2023 | 177.10 | 177.10 | 175.80 | 176.81 | 29,373 | -0.08(-0.04%) |
Jun 15, 2023 | 174.82 | 177.15 | 174.82 | 176.89 | 50,707 | +1.59(+0.91%) |
Jun 14, 2023 | 177.43 | 177.43 | 174.44 | 175.30 | 39,430 | -0.84(-0.48%) |
Jun 13, 2023 | 173.56 | 176.24 | 173.56 | 176.14 | 61,966 | +3.71(+2.15%) |
Jun 12, 2023 | 171.78 | 172.72 | 170.73 | 172.43 | 38,026 | +0.66(+0.38%) |
Jun 09, 2023 | 172.67 | 172.67 | 171.19 | 171.77 | 55,302 | -1.35(-0.78%) |
Jun 08, 2023 | 173.85 | 173.85 | 172.04 | 173.12 | 34,397 | -0.70(-0.40%) |
Jun 07, 2023 | 171.75 | 173.98 | 171.75 | 173.82 | 56,240 | +2.09(+1.22%) |
Jun 06, 2023 | 169.54 | 172.01 | 169.54 | 171.73 | 58,100 | +1.37(+0.80%) |
Jun 05, 2023 | 170.59 | 171.70 | 169.38 | 170.36 | 87,159 | -0.15(-0.09%) |
Jun 02, 2023 | 166.93 | 170.81 | 166.93 | 170.51 | 190,880 | +6.07(+3.69%) |