Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 169.35 | 170.21 | 168.10 | 169.34 | 248,578 | -0.03(-0.02%) |
Aug 30, 2023 | 172.36 | 172.36 | 169.10 | 169.37 | 208,687 | -2.16(-1.26%) |
Aug 29, 2023 | 171.03 | 171.97 | 169.55 | 171.53 | 254,204 | -0.01(-0.01%) |
Aug 28, 2023 | 169.89 | 172.44 | 169.89 | 171.54 | 145,793 | +1.56(+0.92%) |
Aug 25, 2023 | 170.09 | 171.14 | 168.26 | 169.98 | 154,987 | +1.22(+0.72%) |
Aug 24, 2023 | 170.74 | 171.91 | 168.69 | 168.76 | 135,785 | -2.97(-1.73%) |
Aug 23, 2023 | 170.89 | 172.04 | 170.02 | 171.73 | 204,995 | +1.30(+0.76%) |
Aug 22, 2023 | 172.27 | 172.57 | 169.11 | 170.43 | 251,001 | -1.78(-1.03%) |
Aug 21, 2023 | 171.53 | 172.74 | 170.34 | 172.21 | 243,132 | +0.68(+0.40%) |
Aug 18, 2023 | 167.22 | 172.46 | 167.22 | 171.53 | 265,921 | +3.47(+2.06%) |
Aug 17, 2023 | 172.35 | 173.54 | 167.75 | 168.06 | 249,458 | -4.67(-2.70%) |
Aug 16, 2023 | 174.22 | 174.83 | 172.65 | 172.73 | 219,703 | -1.49(-0.86%) |
Aug 15, 2023 | 176.70 | 177.45 | 173.93 | 174.22 | 271,876 | -3.50(-1.97%) |
Aug 14, 2023 | 174.71 | 178.33 | 174.71 | 177.72 | 272,500 | +2.99(+1.71%) |
Aug 11, 2023 | 172.63 | 176.63 | 172.63 | 174.73 | 354,102 | +2.02(+1.17%) |
Aug 10, 2023 | 173.90 | 175.40 | 170.83 | 172.71 | 443,549 | -1.58(-0.91%) |
Aug 09, 2023 | 171.26 | 175.49 | 170.39 | 174.29 | 426,047 | +3.50(+2.05%) |
Aug 08, 2023 | 168.77 | 171.23 | 168.45 | 170.79 | 391,865 | +1.90(+1.12%) |
Aug 07, 2023 | 167.67 | 170.25 | 167.10 | 168.89 | 504,089 | +1.76(+1.05%) |
Aug 04, 2023 | 167.78 | 171.09 | 165.88 | 167.13 | 339,283 | -0.15(-0.09%) |
Aug 03, 2023 | 168.93 | 171.48 | 165.57 | 167.28 | 503,357 | -0.52(-0.31%) |
Aug 02, 2023 | 165.67 | 174.09 | 164.38 | 167.80 | 593,448 | +1.06(+0.64%) |
Aug 01, 2023 | 166.47 | 169.27 | 165.90 | 166.74 | 385,896 | +0.48(+0.29%) |
Jul 31, 2023 | 165.62 | 167.05 | 164.64 | 166.26 | 284,342 | +1.07(+0.65%) |
Jul 28, 2023 | 166.59 | 167.04 | 164.39 | 165.19 | 304,399 | -0.30(-0.18%) |
Jul 27, 2023 | 168.03 | 168.10 | 164.65 | 165.49 | 324,185 | -1.99(-1.19%) |
Jul 26, 2023 | 169.00 | 170.08 | 167.28 | 167.48 | 307,296 | -2.52(-1.48%) |
Jul 25, 2023 | 169.10 | 170.86 | 167.97 | 170.00 | 243,183 | +0.68(+0.40%) |
Jul 24, 2023 | 169.14 | 170.25 | 168.86 | 169.32 | 310,381 | +0.18(+0.11%) |
Jul 21, 2023 | 171.04 | 171.04 | 168.95 | 169.14 | 503,056 | -0.94(-0.55%) |
Jul 20, 2023 | 165.28 | 170.73 | 165.19 | 170.08 | 506,138 | +4.54(+2.74%) |
Jul 19, 2023 | 166.47 | 166.50 | 163.32 | 165.54 | 371,003 | -0.02(-0.01%) |
Jul 18, 2023 | 166.55 | 167.56 | 164.88 | 165.56 | 209,065 | -1.66(-0.99%) |
Jul 17, 2023 | 165.63 | 167.75 | 165.00 | 167.22 | 173,215 | +1.95(+1.18%) |
Jul 14, 2023 | 165.67 | 165.67 | 163.09 | 165.27 | 228,805 | -0.11(-0.07%) |
Jul 13, 2023 | 166.36 | 167.27 | 164.63 | 165.38 | 289,509 | -0.75(-0.45%) |
Jul 12, 2023 | 169.56 | 169.87 | 166.07 | 166.13 | 451,477 | -1.95(-1.16%) |
Jul 11, 2023 | 172.02 | 172.54 | 166.69 | 168.08 | 675,622 | -3.79(-2.21%) |
Jul 10, 2023 | 167.31 | 172.07 | 165.87 | 171.87 | 410,421 | +4.19(+2.50%) |
Jul 07, 2023 | 163.47 | 168.87 | 163.47 | 167.68 | 490,781 | +3.48(+2.12%) |
Jul 06, 2023 | 163.82 | 165.55 | 162.36 | 164.20 | 320,973 | -0.82(-0.50%) |
Jul 05, 2023 | 162.26 | 165.88 | 160.37 | 165.02 | 404,277 | +1.85(+1.13%) |
Jul 03, 2023 | 163.49 | 164.57 | 162.70 | 163.17 | 223,088 | -1.26(-0.77%) |
Jun 30, 2023 | 163.61 | 164.80 | 162.81 | 164.43 | 359,711 | +2.39(+1.47%) |
Jun 29, 2023 | 160.04 | 162.89 | 159.69 | 162.04 | 387,079 | +2.02(+1.26%) |
Jun 28, 2023 | 157.87 | 160.20 | 157.52 | 160.02 | 383,725 | +1.85(+1.17%) |
Jun 27, 2023 | 156.65 | 159.56 | 156.43 | 158.17 | 239,935 | +2.06(+1.32%) |
Jun 26, 2023 | 155.08 | 156.83 | 153.81 | 156.11 | 305,540 | +0.69(+0.44%) |
Jun 23, 2023 | 153.78 | 156.65 | 152.14 | 155.42 | 628,887 | +1.16(+0.75%) |
Jun 22, 2023 | 158.63 | 158.97 | 153.20 | 154.26 | 530,181 | -5.28(-3.31%) |
Jun 21, 2023 | 157.76 | 160.50 | 156.29 | 159.54 | 341,607 | +1.35(+0.85%) |
Jun 20, 2023 | 155.81 | 159.19 | 154.79 | 158.19 | 417,537 | +1.52(+0.97%) |
Jun 16, 2023 | 156.83 | 157.03 | 155.12 | 156.67 | 576,732 | +0.65(+0.42%) |