Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 152.83 | 153.12 | 152.73 | 152.73 | 9,651 | -0.17(-0.11%) |
Aug 30, 2023 | 152.25 | 153.10 | 152.25 | 152.90 | 2,672 | -0.13(-0.08%) |
Aug 29, 2023 | 151.28 | 153.03 | 151.28 | 153.03 | 9,171 | +3.29(+2.20%) |
Aug 28, 2023 | 149.39 | 149.74 | 149.29 | 149.74 | 1,339 | +1.26(+0.85%) |
Aug 25, 2023 | 147.79 | 148.85 | 146.79 | 148.47 | 4,287 | +1.24(+0.84%) |
Aug 24, 2023 | 149.56 | 149.56 | 147.16 | 147.24 | 12,655 | -2.14(-1.44%) |
Aug 23, 2023 | 147.85 | 149.50 | 147.85 | 149.38 | 1,495 | +1.18(+0.80%) |
Aug 22, 2023 | 148.65 | 148.73 | 147.87 | 148.20 | 2,961 | +0.08(+0.06%) |
Aug 21, 2023 | 147.63 | 148.11 | 147.14 | 148.11 | 2,173 | +1.28(+0.87%) |
Aug 18, 2023 | 145.94 | 147.06 | 145.94 | 146.83 | 3,766 | -0.87(-0.59%) |
Aug 17, 2023 | 149.70 | 149.70 | 147.36 | 147.70 | 5,813 | -1.43(-0.96%) |
Aug 16, 2023 | 150.30 | 150.71 | 149.13 | 149.13 | 2,228 | -1.92(-1.27%) |
Aug 15, 2023 | 152.21 | 152.21 | 151.05 | 151.05 | 1,747 | -1.85(-1.21%) |
Aug 14, 2023 | 152.46 | 152.90 | 152.46 | 152.90 | 725 | -0.35(-0.23%) |
Aug 11, 2023 | 153.25 | 153.25 | 153.25 | 153.25 | 532 | -1.32(-0.85%) |
Aug 10, 2023 | 155.44 | 156.94 | 154.48 | 154.57 | 2,238 | +0.97(+0.63%) |
Aug 09, 2023 | 155.29 | 155.29 | 153.59 | 153.59 | 2,384 | -1.49(-0.96%) |
Aug 08, 2023 | 154.37 | 155.09 | 154.22 | 155.09 | 2,892 | -1.49(-0.95%) |
Aug 07, 2023 | 155.62 | 156.57 | 155.62 | 156.57 | 827 | +1.18(+0.76%) |
Aug 04, 2023 | 157.14 | 157.58 | 155.34 | 155.39 | 1,417 | +0.71(+0.46%) |
Aug 03, 2023 | 153.45 | 154.89 | 153.45 | 154.68 | 9,711 | +0.32(+0.21%) |
Aug 02, 2023 | 155.67 | 155.67 | 154.36 | 154.36 | 5,512 | -2.90(-1.85%) |
Aug 01, 2023 | 158.03 | 158.03 | 157.26 | 157.26 | 13,980 | -2.09(-1.31%) |
Jul 31, 2023 | 159.05 | 159.37 | 158.96 | 159.35 | 4,708 | +0.55(+0.34%) |
Jul 28, 2023 | 158.29 | 158.80 | 158.29 | 158.80 | 11,650 | +3.00(+1.93%) |
Jul 27, 2023 | 158.37 | 158.37 | 155.79 | 155.80 | 1,341 | -0.81(-0.51%) |
Jul 26, 2023 | 155.58 | 156.61 | 155.58 | 156.61 | 2,692 | +0.03(+0.02%) |
Jul 25, 2023 | 157.44 | 157.44 | 156.58 | 156.58 | 2,463 | -0.59(-0.37%) |
Jul 24, 2023 | 155.53 | 157.16 | 155.53 | 157.16 | 2,446 | +0.99(+0.63%) |
Jul 21, 2023 | 157.03 | 157.03 | 156.05 | 156.18 | 2,721 | +0.33(+0.21%) |
Jul 20, 2023 | 158.14 | 158.14 | 155.74 | 155.85 | 9,908 | -3.59(-2.25%) |
Jul 19, 2023 | 159.67 | 159.72 | 158.94 | 159.44 | 15,060 | +0.17(+0.11%) |
Jul 18, 2023 | 158.37 | 159.27 | 158.37 | 159.27 | 3,750 | +0.53(+0.34%) |
Jul 17, 2023 | 158.27 | 158.74 | 158.27 | 158.74 | 1,208 | -0.14(-0.09%) |
Jul 14, 2023 | 158.95 | 159.33 | 158.76 | 158.87 | 1,837 | -0.47(-0.30%) |
Jul 13, 2023 | 159.08 | 159.81 | 158.65 | 159.35 | 2,647 | +2.01(+1.28%) |
Jul 12, 2023 | 157.51 | 157.80 | 157.34 | 157.34 | 2,341 | +2.24(+1.44%) |
Jul 11, 2023 | 154.14 | 155.10 | 154.14 | 155.10 | 2,098 | +1.40(+0.91%) |
Jul 10, 2023 | 152.99 | 153.70 | 152.99 | 153.70 | 57,715 | +0.20(+0.13%) |
Jul 07, 2023 | 152.81 | 154.18 | 152.81 | 153.51 | 1,060 | +1.12(+0.74%) |
Jul 06, 2023 | 152.42 | 152.93 | 151.81 | 152.38 | 3,179 | -2.74(-1.76%) |
Jul 05, 2023 | 155.29 | 155.37 | 154.79 | 155.12 | 4,357 | -0.79(-0.51%) |
Jul 03, 2023 | 155.49 | 156.26 | 155.49 | 155.91 | 2,060 | +1.13(+0.73%) |
Jun 30, 2023 | 153.92 | 154.95 | 153.92 | 154.77 | 14,827 | +2.01(+1.31%) |
Jun 29, 2023 | 152.53 | 152.77 | 152.13 | 152.77 | 3,308 | -0.15(-0.10%) |
Jun 28, 2023 | 152.28 | 153.07 | 152.28 | 152.92 | 9,086 | +0.38(+0.25%) |
Jun 27, 2023 | 150.59 | 152.59 | 150.59 | 152.54 | 3,687 | +3.00(+2.01%) |
Jun 26, 2023 | 150.09 | 151.21 | 149.54 | 149.54 | 4,970 | -0.76(-0.51%) |
Jun 23, 2023 | 150.49 | 150.80 | 149.80 | 150.30 | 5,673 | -2.27(-1.49%) |
Jun 22, 2023 | 151.05 | 152.59 | 151.05 | 152.57 | 12,909 | +0.39(+0.25%) |
Jun 21, 2023 | 152.78 | 153.05 | 152.11 | 152.19 | 5,531 | -1.00(-0.65%) |
Jun 20, 2023 | 152.98 | 153.47 | 152.39 | 153.18 | 4,386 | -1.00(-0.65%) |
Jun 16, 2023 | 155.44 | 155.44 | 154.17 | 154.19 | 1,074 | -0.23(-0.15%) |
Jun 15, 2023 | 152.58 | 154.71 | 152.58 | 154.42 | 2,103 | +1.45(+0.95%) |
Jun 14, 2023 | 153.20 | 153.42 | 152.44 | 152.97 | 3,421 | +0.59(+0.39%) |
Jun 13, 2023 | 151.98 | 152.51 | 151.82 | 152.37 | 4,130 | +1.95(+1.30%) |
Jun 12, 2023 | 149.35 | 150.69 | 149.35 | 150.42 | 2,126 | +1.93(+1.30%) |
Jun 09, 2023 | 148.86 | 149.63 | 148.40 | 148.49 | 2,318 | +0.61(+0.41%) |
Jun 08, 2023 | 146.16 | 147.88 | 146.16 | 147.88 | 4,387 | +1.96(+1.34%) |
Jun 07, 2023 | 147.14 | 147.59 | 145.91 | 145.92 | 11,812 | -1.40(-0.95%) |
Jun 06, 2023 | 145.24 | 147.43 | 145.24 | 147.32 | 4,183 | +1.76(+1.21%) |
Jun 05, 2023 | 145.50 | 145.71 | 145.46 | 145.56 | 2,441 | +0.00(+0.00%) |
Jun 02, 2023 | 144.47 | 146.01 | 144.47 | 145.56 | 7,180 | +3.11(+2.18%) |