Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 194.01 | 196.59 | 192.43 | 196.04 | 1,212,270 | +2.03(+1.05%) |
Aug 30, 2023 | 187.75 | 194.35 | 187.75 | 194.01 | 974,042 | +6.20(+3.30%) |
Aug 29, 2023 | 183.75 | 188.88 | 183.51 | 187.81 | 1,542,686 | +5.68(+3.12%) |
Aug 28, 2023 | 183.07 | 183.50 | 180.29 | 182.13 | 502,340 | +0.14(+0.08%) |
Aug 25, 2023 | 179.02 | 182.42 | 176.19 | 181.99 | 839,574 | +4.37(+2.46%) |
Aug 24, 2023 | 180.34 | 181.65 | 176.34 | 177.62 | 748,811 | -2.73(-1.52%) |
Aug 23, 2023 | 177.97 | 185.05 | 177.14 | 180.35 | 1,013,167 | +2.34(+1.32%) |
Aug 22, 2023 | 179.98 | 181.83 | 176.95 | 178.01 | 756,264 | +0.49(+0.28%) |
Aug 21, 2023 | 175.27 | 179.95 | 174.01 | 177.52 | 1,195,056 | +2.73(+1.56%) |
Aug 18, 2023 | 168.26 | 176.40 | 167.16 | 174.79 | 1,067,955 | +5.44(+3.21%) |
Aug 17, 2023 | 179.60 | 179.90 | 169.12 | 169.35 | 1,539,970 | -9.80(-5.47%) |
Aug 16, 2023 | 183.00 | 183.50 | 178.14 | 179.15 | 1,080,734 | -3.59(-1.96%) |
Aug 15, 2023 | 179.41 | 183.68 | 177.04 | 182.74 | 1,987,278 | -0.26(-0.14%) |
Aug 14, 2023 | 176.28 | 183.06 | 174.00 | 183.00 | 1,953,389 | +7.94(+4.54%) |
Aug 11, 2023 | 172.72 | 176.49 | 170.01 | 175.06 | 1,346,081 | +2.09(+1.21%) |
Aug 10, 2023 | 175.19 | 178.76 | 168.84 | 172.97 | 2,308,343 | +0.31(+0.18%) |
Aug 09, 2023 | 171.50 | 175.85 | 160.55 | 172.67 | 5,463,681 | +29.31(+20.45%) |
Aug 08, 2023 | 143.11 | 146.59 | 140.18 | 143.36 | 2,690,869 | +0.14(+0.10%) |
Aug 07, 2023 | 142.50 | 145.45 | 137.18 | 143.22 | 1,457,379 | +0.61(+0.43%) |
Aug 04, 2023 | 143.37 | 146.16 | 141.16 | 142.61 | 975,654 | -0.75(-0.52%) |
Aug 03, 2023 | 139.50 | 145.82 | 139.50 | 143.36 | 877,650 | +4.02(+2.89%) |
Aug 02, 2023 | 140.26 | 141.25 | 135.69 | 139.34 | 1,267,677 | -3.09(-2.17%) |
Aug 01, 2023 | 143.52 | 145.98 | 141.94 | 142.43 | 734,589 | -2.27(-1.57%) |
Jul 31, 2023 | 148.77 | 151.84 | 141.60 | 144.70 | 1,619,262 | -2.78(-1.89%) |
Jul 28, 2023 | 147.53 | 149.06 | 145.78 | 147.48 | 584,232 | +3.05(+2.11%) |
Jul 27, 2023 | 149.54 | 149.54 | 143.48 | 144.43 | 688,925 | -2.92(-1.98%) |
Jul 26, 2023 | 146.06 | 150.88 | 145.35 | 147.35 | 910,018 | +0.71(+0.48%) |
Jul 25, 2023 | 143.42 | 147.43 | 143.11 | 146.64 | 933,660 | +3.24(+2.26%) |
Jul 24, 2023 | 143.30 | 147.34 | 141.46 | 143.40 | 853,646 | +0.02(+0.01%) |
Jul 21, 2023 | 144.97 | 145.31 | 142.80 | 143.38 | 566,651 | -0.13(-0.09%) |
Jul 20, 2023 | 144.90 | 145.37 | 141.66 | 143.51 | 622,104 | -1.79(-1.23%) |
Jul 19, 2023 | 143.44 | 146.30 | 141.68 | 145.30 | 1,042,816 | +0.76(+0.53%) |
Jul 18, 2023 | 151.91 | 151.91 | 143.52 | 144.54 | 1,712,853 | -7.37(-4.85%) |
Jul 17, 2023 | 153.11 | 157.28 | 151.68 | 151.91 | 1,058,916 | -1.20(-0.78%) |
Jul 14, 2023 | 148.85 | 154.60 | 148.12 | 153.11 | 1,767,188 | +4.40(+2.96%) |
Jul 13, 2023 | 150.69 | 155.00 | 148.31 | 148.71 | 1,022,147 | -1.13(-0.75%) |
Jul 12, 2023 | 147.02 | 152.20 | 145.52 | 149.84 | 1,095,007 | +4.05(+2.78%) |
Jul 11, 2023 | 149.07 | 150.43 | 141.09 | 145.79 | 1,312,681 | -3.73(-2.49%) |
Jul 10, 2023 | 146.65 | 151.00 | 146.65 | 149.52 | 862,611 | +3.51(+2.40%) |
Jul 07, 2023 | 146.97 | 149.16 | 145.77 | 146.01 | 720,089 | -0.04(-0.03%) |
Jul 06, 2023 | 146.10 | 148.58 | 143.43 | 146.05 | 1,096,318 | -1.79(-1.21%) |
Jul 05, 2023 | 148.77 | 149.74 | 146.81 | 147.84 | 627,340 | -0.43(-0.29%) |
Jul 03, 2023 | 149.20 | 150.23 | 146.32 | 148.27 | 429,702 | -0.92(-0.62%) |
Jun 30, 2023 | 149.25 | 152.75 | 148.89 | 149.19 | 843,923 | +0.36(+0.24%) |
Jun 29, 2023 | 150.35 | 152.18 | 148.52 | 148.83 | 643,400 | -1.52(-1.01%) |
Jun 28, 2023 | 149.95 | 153.94 | 149.84 | 150.35 | 852,691 | -0.36(-0.24%) |
Jun 27, 2023 | 146.43 | 151.39 | 146.43 | 150.71 | 1,152,406 | +3.55(+2.41%) |
Jun 26, 2023 | 149.86 | 151.99 | 145.44 | 147.16 | 1,246,168 | -2.94(-1.96%) |
Jun 23, 2023 | 148.00 | 153.46 | 147.23 | 150.10 | 7,982,873 | +2.23(+1.51%) |
Jun 22, 2023 | 141.41 | 149.97 | 141.41 | 147.87 | 1,580,326 | +7.40(+5.27%) |
Jun 21, 2023 | 141.00 | 143.24 | 139.54 | 140.47 | 750,557 | -0.89(-0.63%) |
Jun 20, 2023 | 144.43 | 147.18 | 140.65 | 141.36 | 952,126 | -3.08(-2.13%) |
Jun 16, 2023 | 146.53 | 148.00 | 143.40 | 144.44 | 861,498 | -0.31(-0.21%) |
Jun 15, 2023 | 142.72 | 145.49 | 140.85 | 144.75 | 950,382 | +1.69(+1.18%) |
Jun 14, 2023 | 147.00 | 148.31 | 140.17 | 143.06 | 1,760,107 | -6.43(-4.30%) |
Jun 13, 2023 | 145.37 | 150.35 | 143.52 | 149.49 | 1,595,750 | +5.38(+3.73%) |
Jun 12, 2023 | 140.56 | 145.41 | 139.90 | 144.11 | 865,346 | +4.92(+3.53%) |
Jun 09, 2023 | 141.57 | 143.25 | 138.93 | 139.19 | 727,189 | -1.81(-1.28%) |
Jun 08, 2023 | 137.61 | 141.42 | 136.18 | 141.00 | 1,064,449 | +2.97(+2.15%) |
Jun 07, 2023 | 143.87 | 145.93 | 137.79 | 138.03 | 1,241,914 | -4.18(-2.94%) |
Jun 06, 2023 | 143.22 | 146.80 | 141.81 | 142.21 | 1,324,674 | -1.73(-1.20%) |
Jun 05, 2023 | 138.52 | 147.90 | 138.44 | 143.94 | 1,863,045 | +5.77(+4.18%) |
Jun 02, 2023 | 136.26 | 140.39 | 135.25 | 138.17 | 1,600,946 | +4.88(+3.66%) |