Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 156.75 | 157.26 | 153.66 | 154.22 | 657,308 | -2.92(-1.86%) |
Aug 30, 2023 | 155.50 | 157.25 | 154.94 | 157.15 | 326,371 | +2.20(+1.42%) |
Aug 29, 2023 | 156.25 | 156.56 | 154.18 | 154.94 | 411,498 | -1.15(-0.74%) |
Aug 28, 2023 | 156.31 | 157.51 | 155.38 | 156.09 | 414,470 | +0.31(+0.20%) |
Aug 25, 2023 | 156.07 | 158.01 | 154.22 | 155.79 | 284,561 | +0.48(+0.31%) |
Aug 24, 2023 | 153.99 | 156.15 | 153.90 | 155.31 | 336,409 | +1.33(+0.86%) |
Aug 23, 2023 | 154.24 | 155.06 | 153.29 | 153.98 | 553,514 | -0.09(-0.06%) |
Aug 22, 2023 | 152.12 | 154.71 | 151.85 | 154.07 | 433,630 | +1.47(+0.96%) |
Aug 21, 2023 | 152.44 | 153.27 | 150.39 | 152.60 | 637,728 | +0.10(+0.06%) |
Aug 18, 2023 | 151.03 | 155.40 | 150.74 | 152.50 | 793,466 | +0.19(+0.12%) |
Aug 17, 2023 | 153.66 | 158.62 | 151.99 | 152.32 | 1,221,144 | -1.60(-1.04%) |
Aug 16, 2023 | 150.50 | 157.38 | 147.66 | 153.92 | 1,889,140 | -11.65(-7.03%) |
Aug 15, 2023 | 168.40 | 169.18 | 165.13 | 165.57 | 601,545 | -3.59(-2.12%) |
Aug 14, 2023 | 168.96 | 169.70 | 168.51 | 169.16 | 471,932 | +0.26(+0.15%) |
Aug 11, 2023 | 168.84 | 169.31 | 168.05 | 168.90 | 285,966 | -0.11(-0.06%) |
Aug 10, 2023 | 169.32 | 171.10 | 168.50 | 169.01 | 357,724 | -0.09(-0.05%) |
Aug 09, 2023 | 168.52 | 170.04 | 167.64 | 169.10 | 312,435 | +1.36(+0.81%) |
Aug 08, 2023 | 167.27 | 168.17 | 166.27 | 167.74 | 268,544 | -1.46(-0.86%) |
Aug 07, 2023 | 167.20 | 169.77 | 166.60 | 169.20 | 264,066 | +2.91(+1.75%) |
Aug 04, 2023 | 168.04 | 168.99 | 167.25 | 166.29 | 469,022 | -2.09(-1.24%) |
Aug 03, 2023 | 166.52 | 168.82 | 165.80 | 168.37 | 294,841 | +1.29(+0.77%) |
Aug 02, 2023 | 168.12 | 169.19 | 166.72 | 167.08 | 349,815 | -1.75(-1.04%) |
Aug 01, 2023 | 164.70 | 169.37 | 164.70 | 168.83 | 486,654 | +3.99(+2.42%) |
Jul 31, 2023 | 165.01 | 165.84 | 163.49 | 164.84 | 924,367 | -0.64(-0.39%) |
Jul 28, 2023 | 168.85 | 168.85 | 164.05 | 165.48 | 701,155 | -1.26(-0.76%) |
Jul 27, 2023 | 168.92 | 168.92 | 165.05 | 166.74 | 504,475 | -1.35(-0.80%) |
Jul 26, 2023 | 170.18 | 170.61 | 167.15 | 168.09 | 364,921 | -2.51(-1.47%) |
Jul 25, 2023 | 170.32 | 171.79 | 170.32 | 170.59 | 305,816 | +0.13(+0.08%) |
Jul 24, 2023 | 168.97 | 171.39 | 168.90 | 170.47 | 485,978 | +1.65(+0.98%) |
Jul 21, 2023 | 169.97 | 171.10 | 168.78 | 168.81 | 531,741 | -0.31(-0.19%) |
Jul 20, 2023 | 169.63 | 169.81 | 168.24 | 169.13 | 430,396 | -0.82(-0.48%) |
Jul 19, 2023 | 167.56 | 170.10 | 167.08 | 169.94 | 688,573 | +2.65(+1.58%) |
Jul 18, 2023 | 165.74 | 167.35 | 164.78 | 167.30 | 561,993 | +1.72(+1.04%) |
Jul 17, 2023 | 163.78 | 165.81 | 163.77 | 165.58 | 528,754 | +1.54(+0.94%) |
Jul 14, 2023 | 164.12 | 164.12 | 163.06 | 164.03 | 448,113 | +0.29(+0.18%) |
Jul 13, 2023 | 163.18 | 164.21 | 161.96 | 163.74 | 300,819 | +1.15(+0.71%) |
Jul 12, 2023 | 162.21 | 162.99 | 160.38 | 162.59 | 421,198 | +0.44(+0.27%) |
Jul 11, 2023 | 160.74 | 162.44 | 160.53 | 162.14 | 399,232 | +1.58(+0.99%) |
Jul 10, 2023 | 160.22 | 162.22 | 159.94 | 160.56 | 465,136 | +0.21(+0.13%) |
Jul 07, 2023 | 160.03 | 161.23 | 159.66 | 160.35 | 768,637 | -0.44(-0.28%) |
Jul 06, 2023 | 162.80 | 163.17 | 160.64 | 160.80 | 592,353 | -3.07(-1.87%) |
Jul 05, 2023 | 164.15 | 165.82 | 162.94 | 163.87 | 656,525 | -1.63(-0.99%) |
Jul 03, 2023 | 164.59 | 166.62 | 164.09 | 165.50 | 241,604 | +0.89(+0.54%) |
Jun 30, 2023 | 164.16 | 165.45 | 163.77 | 164.60 | 446,388 | +0.84(+0.51%) |
Jun 29, 2023 | 161.87 | 164.39 | 161.13 | 163.77 | 376,807 | +2.19(+1.36%) |
Jun 28, 2023 | 161.90 | 162.88 | 160.91 | 161.57 | 318,987 | -0.40(-0.25%) |
Jun 27, 2023 | 161.39 | 163.10 | 160.61 | 161.98 | 314,402 | +0.96(+0.60%) |
Jun 26, 2023 | 160.15 | 161.50 | 158.88 | 161.01 | 343,432 | +0.87(+0.54%) |
Jun 23, 2023 | 158.82 | 161.00 | 158.82 | 160.15 | 1,429,431 | +0.53(+0.33%) |
Jun 22, 2023 | 161.21 | 161.21 | 159.06 | 159.62 | 651,661 | -1.98(-1.22%) |
Jun 21, 2023 | 160.24 | 162.09 | 159.41 | 161.59 | 510,772 | +0.50(+0.31%) |
Jun 20, 2023 | 159.78 | 162.28 | 159.36 | 161.09 | 707,509 | +0.22(+0.13%) |
Jun 16, 2023 | 162.76 | 163.11 | 160.50 | 160.88 | 745,339 | -1.80(-1.11%) |