Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 183.00 | 184.65 | 178.64 | 184.00 | 322 | +3.25(+1.80%) |
Aug 30, 2023 | 181.00 | 181.00 | 177.58 | 180.75 | 174 | +0.56(+0.31%) |
Aug 29, 2023 | 181.11 | 182.43 | 177.38 | 180.19 | 727 | -0.68(-0.38%) |
Aug 28, 2023 | 178.00 | 182.23 | 178.00 | 180.87 | 337 | +2.87(+1.61%) |
Aug 25, 2023 | 180.00 | 183.66 | 175.14 | 178.00 | 1,289 | +4.10(+2.36%) |
Aug 24, 2023 | 175.00 | 179.00 | 173.90 | 173.90 | 739 | -3.06(-1.73%) |
Aug 23, 2023 | 171.90 | 179.80 | 171.90 | 176.96 | 1,045 | +3.54(+2.04%) |
Aug 22, 2023 | 173.00 | 177.14 | 173.00 | 173.42 | 561 | +0.97(+0.56%) |
Aug 21, 2023 | 166.95 | 172.45 | 166.95 | 172.45 | 149 | +4.62(+2.75%) |
Aug 18, 2023 | 172.20 | 172.20 | 164.00 | 167.83 | 1,165 | -4.42(-2.57%) |
Aug 17, 2023 | 174.92 | 175.68 | 167.75 | 172.25 | 300 | -4.56(-2.58%) |
Aug 16, 2023 | 175.00 | 176.81 | 173.09 | 176.81 | 516 | -1.87(-1.04%) |
Aug 15, 2023 | 180.00 | 180.25 | 177.70 | 178.68 | 189 | -2.86(-1.58%) |
Aug 14, 2023 | 178.33 | 181.54 | 177.50 | 181.54 | 893 | -1.58(-0.86%) |
Aug 11, 2023 | 183.11 | 183.12 | 181.95 | 183.12 | 408 | -3.28(-1.76%) |
Aug 10, 2023 | 184.96 | 189.00 | 184.96 | 186.40 | 323 | +0.52(+0.28%) |
Aug 09, 2023 | 183.50 | 187.59 | 180.00 | 185.88 | 1,905 | -5.07(-2.66%) |
Aug 08, 2023 | 187.35 | 191.95 | 187.35 | 190.95 | 83 | -2.57(-1.33%) |
Aug 07, 2023 | 191.11 | 195.00 | 191.11 | 193.52 | 964 | +1.52(+0.79%) |
Aug 04, 2023 | 194.18 | 194.18 | 192.00 | 192.00 | 154 | +5.20(+2.78%) |
Aug 03, 2023 | 189.45 | 189.45 | 183.57 | 186.80 | 589 | -1.10(-0.59%) |
Aug 02, 2023 | 190.50 | 193.00 | 186.50 | 187.90 | 592 | -7.10(-3.64%) |
Aug 01, 2023 | 196.18 | 196.18 | 193.36 | 195.00 | 143 | -4.35(-2.18%) |
Jul 31, 2023 | 199.00 | 200.02 | 198.56 | 199.35 | 431 | +2.32(+1.18%) |
Jul 28, 2023 | 192.13 | 198.00 | 192.13 | 197.03 | 153 | +4.70(+2.44%) |
Jul 27, 2023 | 190.00 | 197.38 | 190.00 | 192.33 | 167 | +0.33(+0.17%) |
Jul 26, 2023 | 185.25 | 194.00 | 185.25 | 192.00 | 1,789 | -0.30(-0.16%) |
Jul 25, 2023 | 191.55 | 197.00 | 191.00 | 192.30 | 1,898 | -4.98(-2.52%) |
Jul 24, 2023 | 188.50 | 197.38 | 188.50 | 197.28 | 373 | -0.09(-0.05%) |
Jul 21, 2023 | 192.11 | 197.38 | 192.11 | 197.38 | 133 | +0.68(+0.34%) |
Jul 20, 2023 | 200.00 | 200.61 | 196.60 | 196.70 | 380 | -7.18(-3.52%) |
Jul 19, 2023 | 205.74 | 205.74 | 203.25 | 203.88 | 1,890 | +0.53(+0.26%) |
Jul 18, 2023 | 207.17 | 207.17 | 200.08 | 203.35 | 786 | +0.35(+0.17%) |
Jul 17, 2023 | 200.00 | 206.26 | 200.00 | 203.00 | 273 | -2.38(-1.16%) |
Jul 14, 2023 | 208.68 | 210.00 | 205.28 | 205.38 | 578 | -3.30(-1.58%) |
Jul 13, 2023 | 207.75 | 210.00 | 207.75 | 208.68 | 757 | +4.68(+2.29%) |
Jul 12, 2023 | 202.00 | 204.00 | 202.00 | 204.00 | 2,022 | +4.25(+2.13%) |
Jul 11, 2023 | 195.85 | 200.00 | 195.85 | 199.75 | 3,609 | +7.20(+3.74%) |
Jul 10, 2023 | 189.60 | 195.45 | 189.60 | 192.55 | 1,393 | +2.69(+1.41%) |
Jul 07, 2023 | 186.50 | 189.87 | 186.50 | 189.87 | 220 | +4.37(+2.35%) |
Jul 06, 2023 | 189.81 | 189.81 | 182.76 | 185.50 | 716 | -8.77(-4.51%) |
Jul 05, 2023 | 194.10 | 196.47 | 194.10 | 194.27 | 311 | +0.27(+0.14%) |
Jul 03, 2023 | 200.07 | 200.07 | 194.00 | 194.00 | 100 | -0.66(-0.34%) |
Jun 30, 2023 | 194.65 | 200.00 | 194.65 | 194.66 | 768 | -0.33(-0.17%) |
Jun 29, 2023 | 193.67 | 196.74 | 191.90 | 194.99 | 1,086 | -5.00(-2.50%) |
Jun 28, 2023 | 199.60 | 200.43 | 197.58 | 199.99 | 344 | +2.36(+1.19%) |
Jun 27, 2023 | 196.00 | 197.97 | 194.00 | 197.63 | 2,613 | +5.40(+2.81%) |
Jun 26, 2023 | 193.88 | 196.46 | 192.15 | 192.23 | 269 | -0.92(-0.48%) |
Jun 23, 2023 | 197.03 | 197.50 | 192.95 | 193.15 | 299 | -6.62(-3.32%) |
Jun 22, 2023 | 203.00 | 204.12 | 198.62 | 199.78 | 284 | -5.04(-2.46%) |
Jun 21, 2023 | 197.00 | 205.93 | 197.00 | 204.81 | 526 | -0.56(-0.27%) |
Jun 20, 2023 | 204.50 | 207.03 | 203.00 | 205.37 | 4,262 | +2.17(+1.07%) |
Jun 16, 2023 | 199.76 | 205.45 | 199.76 | 203.20 | 3,355 | +4.69(+2.37%) |