Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 158.42 | 158.86 | 158.00 | 158.04 | 44,885 | -0.09(-0.06%) |
Aug 30, 2023 | 157.53 | 158.36 | 157.35 | 158.13 | 83,458 | +0.67(+0.43%) |
Aug 29, 2023 | 155.03 | 157.57 | 155.03 | 157.46 | 87,732 | +2.28(+1.47%) |
Aug 28, 2023 | 155.09 | 155.38 | 154.47 | 155.18 | 81,686 | +0.92(+0.60%) |
Aug 25, 2023 | 153.61 | 154.65 | 152.47 | 154.26 | 253,974 | +1.19(+0.78%) |
Aug 24, 2023 | 156.07 | 156.15 | 153.08 | 153.08 | 85,091 | -2.30(-1.48%) |
Aug 23, 2023 | 153.92 | 155.55 | 153.92 | 155.37 | 56,725 | +1.77(+1.15%) |
Aug 22, 2023 | 154.66 | 154.66 | 153.36 | 153.60 | 98,596 | -0.35(-0.23%) |
Aug 21, 2023 | 153.10 | 154.22 | 152.58 | 153.95 | 57,704 | +1.24(+0.81%) |
Aug 18, 2023 | 151.58 | 153.09 | 151.40 | 152.71 | 74,475 | +0.03(+0.02%) |
Aug 17, 2023 | 154.27 | 154.49 | 152.56 | 152.68 | 74,635 | -1.15(-0.75%) |
Aug 16, 2023 | 154.78 | 155.45 | 153.83 | 153.83 | 59,659 | -1.13(-0.73%) |
Aug 15, 2023 | 156.13 | 156.27 | 154.79 | 154.96 | 49,703 | -1.77(-1.13%) |
Aug 14, 2023 | 155.38 | 156.73 | 155.31 | 156.73 | 49,781 | +1.00(+0.64%) |
Aug 11, 2023 | 155.16 | 156.03 | 154.95 | 155.73 | 50,430 | -0.15(-0.10%) |
Aug 10, 2023 | 156.68 | 157.83 | 155.49 | 155.88 | 63,445 | +0.21(+0.13%) |
Aug 09, 2023 | 157.09 | 157.09 | 155.62 | 155.67 | 42,936 | -1.28(-0.81%) |
Aug 08, 2023 | 156.73 | 157.04 | 155.72 | 156.94 | 55,503 | -0.62(-0.40%) |
Aug 07, 2023 | 156.78 | 157.58 | 156.61 | 157.57 | 103,369 | +1.39(+0.89%) |
Aug 04, 2023 | 157.63 | 158.18 | 156.00 | 156.18 | 93,526 | -0.67(-0.43%) |
Aug 03, 2023 | 156.47 | 157.56 | 156.40 | 156.86 | 90,656 | -0.39(-0.25%) |
Aug 02, 2023 | 158.55 | 158.55 | 157.04 | 157.24 | 89,082 | -2.38(-1.49%) |
Aug 01, 2023 | 159.65 | 159.86 | 159.34 | 159.63 | 69,958 | -0.44(-0.27%) |
Jul 31, 2023 | 160.03 | 160.18 | 159.51 | 160.06 | 49,149 | +0.27(+0.17%) |
Jul 28, 2023 | 159.17 | 160.12 | 159.05 | 159.79 | 82,655 | +1.74(+1.10%) |
Jul 27, 2023 | 160.39 | 160.55 | 157.88 | 158.05 | 74,621 | -0.92(-0.58%) |
Jul 26, 2023 | 158.67 | 159.49 | 158.31 | 158.97 | 66,732 | -0.06(-0.04%) |
Jul 25, 2023 | 158.49 | 159.47 | 158.48 | 159.03 | 66,794 | +0.49(+0.31%) |
Jul 24, 2023 | 158.23 | 158.83 | 158.06 | 158.54 | 234,545 | +0.74(+0.47%) |
Jul 21, 2023 | 158.56 | 158.56 | 157.80 | 157.80 | 38,900 | -0.01(-0.01%) |
Jul 20, 2023 | 158.47 | 159.10 | 157.61 | 157.81 | 59,360 | -1.17(-0.73%) |
Jul 19, 2023 | 159.09 | 159.58 | 158.77 | 158.97 | 86,648 | +0.33(+0.21%) |
Jul 18, 2023 | 157.37 | 158.95 | 157.18 | 158.65 | 82,135 | +1.19(+0.75%) |
Jul 17, 2023 | 156.97 | 157.81 | 156.89 | 157.46 | 80,243 | +0.60(+0.39%) |
Jul 14, 2023 | 157.19 | 157.70 | 156.66 | 156.86 | 89,226 | +0.02(+0.01%) |
Jul 13, 2023 | 156.27 | 157.07 | 156.09 | 156.84 | 61,859 | +1.47(+0.95%) |
Jul 12, 2023 | 155.49 | 155.92 | 155.01 | 155.36 | 60,669 | +1.22(+0.79%) |
Jul 11, 2023 | 153.52 | 154.28 | 153.02 | 154.15 | 58,448 | +0.98(+0.64%) |
Jul 10, 2023 | 152.92 | 153.28 | 152.55 | 153.17 | 62,232 | +0.10(+0.06%) |
Jul 07, 2023 | 153.44 | 154.48 | 153.01 | 153.07 | 50,223 | -0.54(-0.35%) |
Jul 06, 2023 | 153.63 | 153.75 | 152.73 | 153.61 | 54,490 | -1.27(-0.82%) |
Jul 05, 2023 | 154.42 | 155.13 | 154.42 | 154.88 | 78,969 | -0.12(-0.08%) |
Jul 03, 2023 | 154.85 | 155.03 | 154.74 | 155.00 | 20,907 | +0.22(+0.14%) |
Jun 30, 2023 | 154.05 | 155.18 | 154.05 | 154.78 | 371,048 | +1.81(+1.18%) |
Jun 29, 2023 | 152.40 | 153.04 | 152.27 | 152.97 | 52,621 | +0.51(+0.34%) |
Jun 28, 2023 | 152.07 | 152.91 | 151.86 | 152.45 | 73,031 | +0.05(+0.03%) |
Jun 27, 2023 | 151.18 | 152.59 | 151.03 | 152.40 | 81,718 | +1.62(+1.08%) |
Jun 26, 2023 | 151.59 | 152.10 | 150.73 | 150.78 | 70,300 | -0.97(-0.64%) |
Jun 23, 2023 | 151.66 | 152.34 | 151.54 | 151.75 | 51,688 | -1.13(-0.74%) |
Jun 22, 2023 | 151.59 | 152.89 | 151.59 | 152.89 | 66,296 | +0.79(+0.52%) |
Jun 21, 2023 | 152.70 | 152.71 | 151.88 | 152.10 | 78,087 | -0.91(-0.59%) |
Jun 20, 2023 | 152.95 | 153.34 | 152.24 | 153.00 | 64,752 | -0.72(-0.47%) |
Jun 16, 2023 | 155.07 | 155.35 | 153.64 | 153.72 | 99,069 | -0.55(-0.36%) |
Jun 15, 2023 | 151.97 | 154.66 | 151.97 | 154.28 | 79,947 | +1.97(+1.29%) |
Jun 14, 2023 | 152.21 | 152.80 | 151.03 | 152.31 | 103,789 | +0.22(+0.14%) |
Jun 13, 2023 | 151.85 | 152.22 | 151.36 | 152.09 | 64,250 | +0.98(+0.65%) |
Jun 12, 2023 | 150.02 | 151.15 | 149.81 | 151.11 | 56,904 | +1.41(+0.94%) |
Jun 09, 2023 | 149.71 | 150.44 | 149.44 | 149.70 | 51,178 | +0.32(+0.21%) |
Jun 08, 2023 | 148.33 | 149.49 | 148.23 | 149.39 | 44,844 | +1.09(+0.74%) |
Jun 07, 2023 | 149.27 | 149.68 | 148.12 | 148.29 | 35,671 | -0.91(-0.61%) |
Jun 06, 2023 | 148.78 | 149.32 | 148.63 | 149.20 | 68,486 | +0.24(+0.16%) |
Jun 05, 2023 | 149.35 | 149.92 | 148.79 | 148.96 | 79,839 | -0.32(-0.21%) |
Jun 02, 2023 | 148.16 | 149.49 | 148.12 | 149.28 | 112,766 | +1.95(+1.32%) |