Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 175.25 | 175.54 | 173.81 | 173.87 | 5,696,432 | -1.85(-1.05%) |
Aug 30, 2023 | 176.09 | 176.86 | 175.37 | 175.72 | 3,249,425 | +0.15(+0.08%) |
Aug 29, 2023 | 174.96 | 175.85 | 173.71 | 175.57 | 4,501,684 | +0.66(+0.38%) |
Aug 28, 2023 | 175.47 | 175.81 | 174.03 | 174.91 | 3,287,088 | +0.81(+0.46%) |
Aug 25, 2023 | 172.79 | 174.39 | 172.57 | 174.11 | 4,854,450 | +2.17(+1.26%) |
Aug 24, 2023 | 172.74 | 175.10 | 171.85 | 171.93 | 5,884,298 | -0.91(-0.53%) |
Aug 23, 2023 | 172.00 | 173.00 | 171.15 | 172.84 | 4,165,894 | +2.35(+1.38%) |
Aug 22, 2023 | 170.96 | 171.58 | 170.12 | 170.50 | 3,612,736 | -1.31(-0.76%) |
Aug 21, 2023 | 172.47 | 172.69 | 171.01 | 171.81 | 4,415,013 | -1.10(-0.63%) |
Aug 18, 2023 | 173.18 | 174.23 | 172.02 | 172.90 | 6,204,196 | -0.26(-0.15%) |
Aug 17, 2023 | 175.84 | 176.04 | 173.04 | 173.16 | 4,640,444 | -2.68(-1.52%) |
Aug 16, 2023 | 176.22 | 177.53 | 175.59 | 175.84 | 2,714,163 | -0.14(-0.08%) |
Aug 15, 2023 | 177.73 | 178.03 | 175.77 | 175.98 | 3,433,554 | -2.20(-1.24%) |
Aug 14, 2023 | 178.93 | 179.38 | 177.71 | 178.18 | 3,492,094 | -0.41(-0.23%) |
Aug 11, 2023 | 178.55 | 178.82 | 177.85 | 178.59 | 2,961,558 | +0.28(+0.16%) |
Aug 10, 2023 | 178.76 | 180.09 | 178.09 | 178.31 | 3,841,171 | -0.22(-0.12%) |
Aug 09, 2023 | 178.43 | 179.52 | 177.22 | 178.53 | 4,547,506 | -0.45(-0.25%) |
Aug 08, 2023 | 181.66 | 181.93 | 178.58 | 178.98 | 5,171,147 | -2.38(-1.31%) |
Aug 07, 2023 | 179.79 | 181.67 | 179.62 | 181.35 | 3,424,831 | +2.22(+1.24%) |
Aug 04, 2023 | 181.58 | 182.44 | 178.89 | 179.13 | 4,793,025 | -2.44(-1.35%) |
Aug 03, 2023 | 182.60 | 183.62 | 181.43 | 181.58 | 2,944,636 | -1.16(-0.63%) |
Aug 02, 2023 | 181.06 | 184.34 | 180.88 | 182.73 | 4,416,893 | +1.45(+0.80%) |
Aug 01, 2023 | 181.94 | 183.01 | 180.88 | 181.29 | 2,941,243 | -0.62(-0.34%) |
Jul 31, 2023 | 183.84 | 183.97 | 181.32 | 181.91 | 5,861,546 | -2.77(-1.50%) |
Jul 28, 2023 | 184.51 | 185.70 | 184.17 | 184.67 | 5,773,353 | +1.70(+0.93%) |
Jul 27, 2023 | 186.31 | 186.60 | 182.82 | 182.98 | 4,267,871 | -2.95(-1.59%) |
Jul 26, 2023 | 185.46 | 186.68 | 184.43 | 185.93 | 4,017,833 | +0.23(+0.13%) |
Jul 25, 2023 | 184.77 | 186.32 | 184.43 | 185.69 | 3,631,854 | +0.43(+0.23%) |
Jul 24, 2023 | 184.95 | 185.76 | 184.51 | 185.27 | 4,355,490 | +0.74(+0.40%) |
Jul 21, 2023 | 184.47 | 185.80 | 183.69 | 184.53 | 15,872,375 | +0.83(+0.45%) |
Jul 20, 2023 | 181.95 | 184.36 | 181.28 | 183.69 | 5,209,867 | +2.95(+1.63%) |
Jul 19, 2023 | 179.52 | 181.07 | 178.96 | 180.74 | 4,266,949 | +1.76(+0.98%) |
Jul 18, 2023 | 179.95 | 181.29 | 178.38 | 178.99 | 5,857,371 | -1.15(-0.64%) |
Jul 17, 2023 | 180.82 | 181.47 | 179.93 | 180.13 | 5,809,690 | -2.50(-1.37%) |
Jul 14, 2023 | 182.30 | 183.04 | 181.54 | 182.64 | 4,603,957 | +0.66(+0.36%) |
Jul 13, 2023 | 180.30 | 182.49 | 177.83 | 181.98 | 8,473,362 | +4.23(+2.38%) |
Jul 12, 2023 | 178.53 | 179.14 | 177.56 | 177.75 | 6,258,865 | -0.79(-0.44%) |
Jul 11, 2023 | 178.92 | 179.25 | 177.01 | 178.53 | 4,036,364 | -0.31(-0.17%) |
Jul 10, 2023 | 178.62 | 180.40 | 178.33 | 178.84 | 5,759,202 | +1.18(+0.67%) |
Jul 07, 2023 | 180.32 | 180.38 | 177.61 | 177.66 | 6,502,718 | -3.42(-1.89%) |
Jul 06, 2023 | 180.31 | 181.22 | 179.42 | 181.07 | 5,763,138 | +0.02(+0.01%) |
Jul 05, 2023 | 179.52 | 181.16 | 179.49 | 181.05 | 5,438,241 | +0.95(+0.53%) |
Jul 03, 2023 | 178.84 | 180.14 | 178.04 | 180.10 | 2,461,880 | +0.37(+0.20%) |
Jun 30, 2023 | 178.59 | 180.03 | 178.43 | 179.74 | 7,885,381 | +1.30(+0.73%) |
Jun 29, 2023 | 177.82 | 178.44 | 176.02 | 178.43 | 5,946,423 | +0.17(+0.10%) |
Jun 28, 2023 | 180.73 | 181.21 | 177.96 | 178.26 | 5,352,540 | -2.45(-1.35%) |
Jun 27, 2023 | 179.20 | 181.08 | 178.51 | 180.71 | 5,938,476 | +1.29(+0.72%) |
Jun 26, 2023 | 180.65 | 180.91 | 178.67 | 179.41 | 3,819,261 | -1.15(-0.63%) |
Jun 23, 2023 | 182.43 | 182.43 | 180.44 | 180.56 | 7,916,579 | -1.24(-0.68%) |
Jun 22, 2023 | 181.20 | 182.03 | 180.37 | 181.80 | 3,283,231 | +1.86(+1.04%) |
Jun 21, 2023 | 180.22 | 181.34 | 178.73 | 179.94 | 3,949,300 | +0.12(+0.06%) |
Jun 20, 2023 | 181.01 | 182.31 | 179.75 | 179.82 | 4,281,869 | -0.71(-0.39%) |
Jun 16, 2023 | 180.63 | 182.03 | 180.20 | 180.53 | 9,198,136 | +0.32(+0.18%) |
Jun 15, 2023 | 178.80 | 180.66 | 178.09 | 180.21 | 4,458,287 | +2.47(+1.39%) |
Jun 14, 2023 | 176.61 | 178.21 | 176.06 | 177.75 | 3,667,813 | +1.58(+0.90%) |
Jun 13, 2023 | 176.74 | 176.79 | 175.72 | 176.16 | 2,925,326 | -0.35(-0.20%) |
Jun 12, 2023 | 177.09 | 177.32 | 175.34 | 176.51 | 4,335,724 | -0.44(-0.25%) |
Jun 09, 2023 | 176.33 | 177.41 | 175.64 | 176.95 | 3,297,991 | +0.24(+0.14%) |
Jun 08, 2023 | 174.38 | 176.90 | 174.02 | 176.71 | 4,159,548 | +1.93(+1.10%) |
Jun 07, 2023 | 175.36 | 176.36 | 174.38 | 174.78 | 5,320,170 | -1.41(-0.80%) |
Jun 06, 2023 | 179.50 | 179.64 | 175.09 | 176.18 | 4,096,889 | -2.59(-1.45%) |
Jun 05, 2023 | 178.41 | 180.66 | 178.17 | 178.77 | 4,443,014 | +0.16(+0.09%) |
Jun 02, 2023 | 176.63 | 178.83 | 176.32 | 178.61 | 4,419,317 | +1.81(+1.03%) |