Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 168.15 | 168.68 | 167.83 | 168.32 | 571,269 | +3.99(+2.43%) |
Aug 30, 2023 | 164.37 | 165.04 | 163.89 | 164.33 | 184,046 | +0.64(+0.39%) |
Aug 29, 2023 | 161.90 | 163.88 | 161.79 | 163.69 | 168,714 | +0.14(+0.08%) |
Aug 28, 2023 | 162.66 | 163.66 | 162.54 | 163.55 | 178,798 | +2.73(+1.70%) |
Aug 25, 2023 | 160.63 | 161.46 | 159.82 | 160.82 | 114,569 | +1.64(+1.03%) |
Aug 24, 2023 | 160.88 | 161.37 | 159.18 | 159.18 | 248,916 | -3.06(-1.89%) |
Aug 23, 2023 | 161.77 | 162.41 | 161.46 | 162.24 | 194,000 | +0.90(+0.56%) |
Aug 22, 2023 | 162.17 | 162.76 | 161.25 | 161.34 | 159,929 | +2.15(+1.35%) |
Aug 21, 2023 | 158.57 | 159.60 | 158.41 | 159.19 | 201,528 | +0.90(+0.57%) |
Aug 18, 2023 | 157.28 | 158.61 | 156.83 | 158.29 | 280,157 | -0.40(-0.25%) |
Aug 17, 2023 | 159.94 | 160.38 | 158.58 | 158.69 | 246,098 | +0.04(+0.02%) |
Aug 16, 2023 | 159.14 | 160.29 | 158.41 | 158.65 | 338,270 | -3.08(-1.90%) |
Aug 15, 2023 | 162.26 | 162.26 | 161.23 | 161.73 | 201,842 | -1.28(-0.79%) |
Aug 14, 2023 | 161.93 | 163.40 | 161.53 | 163.01 | 237,430 | -0.57(-0.35%) |
Aug 11, 2023 | 163.67 | 163.93 | 162.96 | 163.58 | 150,101 | -0.37(-0.23%) |
Aug 10, 2023 | 165.80 | 165.96 | 163.51 | 163.95 | 196,913 | +0.42(+0.26%) |
Aug 09, 2023 | 164.20 | 164.63 | 162.73 | 163.53 | 327,364 | -2.99(-1.80%) |
Aug 08, 2023 | 165.63 | 166.58 | 164.66 | 166.52 | 440,922 | -3.03(-1.79%) |
Aug 07, 2023 | 168.52 | 169.55 | 168.00 | 169.55 | 235,838 | +2.54(+1.52%) |
Aug 04, 2023 | 167.89 | 168.59 | 166.87 | 167.01 | 211,942 | +2.17(+1.32%) |
Aug 03, 2023 | 164.70 | 164.97 | 163.05 | 164.84 | 431,493 | -5.16(-3.04%) |
Aug 02, 2023 | 170.11 | 171.49 | 169.36 | 170.00 | 429,907 | +1.97(+1.17%) |
Aug 01, 2023 | 167.33 | 168.55 | 166.78 | 168.04 | 538,118 | +3.52(+2.14%) |
Jul 31, 2023 | 164.28 | 164.84 | 164.10 | 164.52 | 206,426 | +1.07(+0.65%) |
Jul 28, 2023 | 163.40 | 164.09 | 163.00 | 163.45 | 298,895 | +1.68(+1.04%) |
Jul 27, 2023 | 162.20 | 163.04 | 161.72 | 161.77 | 186,425 | -0.26(-0.16%) |
Jul 26, 2023 | 161.50 | 162.34 | 161.23 | 162.03 | 165,961 | +0.14(+0.08%) |
Jul 25, 2023 | 161.35 | 162.13 | 161.09 | 161.90 | 238,569 | +1.01(+0.63%) |
Jul 24, 2023 | 160.94 | 161.27 | 160.62 | 160.89 | 216,905 | +1.68(+1.06%) |
Jul 21, 2023 | 159.96 | 160.05 | 159.00 | 159.21 | 219,227 | -0.46(-0.29%) |
Jul 20, 2023 | 159.47 | 160.02 | 158.81 | 159.67 | 222,755 | -0.67(-0.42%) |
Jul 19, 2023 | 161.30 | 161.33 | 160.06 | 160.34 | 221,698 | +0.76(+0.48%) |
Jul 18, 2023 | 158.36 | 159.91 | 158.29 | 159.58 | 445,425 | +3.66(+2.35%) |
Jul 17, 2023 | 155.87 | 156.06 | 154.66 | 155.92 | 249,637 | +0.29(+0.19%) |
Jul 14, 2023 | 156.43 | 156.46 | 155.56 | 155.63 | 261,046 | -1.17(-0.75%) |
Jul 13, 2023 | 157.13 | 157.34 | 156.61 | 156.80 | 292,918 | +1.06(+0.68%) |
Jul 12, 2023 | 155.94 | 156.76 | 155.60 | 155.75 | 253,915 | +0.83(+0.54%) |
Jul 11, 2023 | 154.54 | 155.04 | 154.01 | 154.91 | 373,146 | -1.78(-1.14%) |
Jul 10, 2023 | 156.46 | 156.85 | 156.00 | 156.69 | 272,463 | -1.50(-0.95%) |
Jul 07, 2023 | 157.48 | 159.36 | 157.48 | 158.19 | 296,722 | +0.92(+0.58%) |
Jul 06, 2023 | 157.55 | 157.63 | 156.31 | 157.27 | 274,389 | -1.05(-0.66%) |
Jul 05, 2023 | 158.72 | 158.72 | 157.78 | 158.32 | 365,807 | +1.40(+0.89%) |
Jul 03, 2023 | 157.32 | 157.99 | 156.87 | 156.92 | 112,678 | -0.27(-0.17%) |
Jun 30, 2023 | 156.60 | 157.64 | 156.46 | 157.19 | 318,504 | +0.34(+0.22%) |
Jun 29, 2023 | 156.53 | 157.06 | 155.78 | 156.85 | 355,388 | +0.28(+0.18%) |
Jun 28, 2023 | 155.60 | 157.05 | 155.38 | 156.57 | 567,752 | +2.87(+1.86%) |
Jun 27, 2023 | 151.90 | 153.73 | 151.78 | 153.70 | 289,494 | +2.57(+1.70%) |
Jun 26, 2023 | 151.94 | 151.96 | 150.50 | 151.13 | 312,292 | +1.14(+0.76%) |
Jun 23, 2023 | 150.59 | 150.61 | 149.40 | 149.99 | 346,306 | -3.65(-2.37%) |
Jun 22, 2023 | 153.53 | 154.30 | 153.26 | 153.63 | 204,029 | +0.60(+0.39%) |
Jun 21, 2023 | 153.53 | 153.86 | 152.69 | 153.04 | 243,743 | -0.63(-0.41%) |
Jun 20, 2023 | 155.19 | 155.48 | 153.35 | 153.67 | 798,806 | -7.04(-4.38%) |
Jun 16, 2023 | 162.34 | 162.47 | 160.60 | 160.71 | 430,202 | -3.75(-2.28%) |