Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 187.71 | 193.50 | 187.00 | 192.15 | 553,404 | +5.19(+2.78%) |
Aug 30, 2023 | 183.53 | 188.35 | 181.94 | 186.96 | 405,419 | +3.43(+1.87%) |
Aug 29, 2023 | 170.49 | 184.72 | 168.60 | 183.53 | 529,408 | +11.13(+6.46%) |
Aug 28, 2023 | 171.00 | 173.43 | 170.56 | 172.40 | 297,408 | +3.85(+2.28%) |
Aug 25, 2023 | 170.81 | 172.32 | 163.02 | 168.55 | 493,256 | -1.04(-0.61%) |
Aug 24, 2023 | 179.59 | 180.43 | 169.06 | 169.59 | 380,873 | -7.20(-4.07%) |
Aug 23, 2023 | 171.26 | 178.21 | 170.47 | 176.79 | 344,972 | +4.83(+2.81%) |
Aug 22, 2023 | 174.07 | 175.35 | 169.30 | 171.96 | 310,291 | +0.53(+0.31%) |
Aug 21, 2023 | 165.71 | 171.78 | 165.71 | 171.43 | 304,942 | +6.98(+4.24%) |
Aug 18, 2023 | 158.00 | 166.17 | 157.01 | 164.45 | 367,067 | +4.62(+2.89%) |
Aug 17, 2023 | 166.25 | 167.45 | 158.85 | 159.83 | 499,083 | -5.69(-3.44%) |
Aug 16, 2023 | 169.82 | 170.56 | 165.10 | 165.52 | 381,621 | -4.09(-2.41%) |
Aug 15, 2023 | 170.39 | 170.80 | 167.78 | 169.61 | 211,870 | -0.78(-0.46%) |
Aug 14, 2023 | 165.80 | 170.65 | 163.00 | 170.39 | 379,667 | +3.28(+1.96%) |
Aug 11, 2023 | 170.33 | 173.02 | 166.49 | 167.11 | 757,905 | -6.97(-4.00%) |
Aug 10, 2023 | 174.47 | 177.39 | 170.91 | 174.08 | 443,610 | +2.17(+1.26%) |
Aug 09, 2023 | 177.33 | 177.77 | 168.68 | 171.91 | 706,521 | -5.42(-3.06%) |
Aug 08, 2023 | 177.30 | 179.13 | 174.01 | 177.33 | 515,343 | -3.51(-1.94%) |
Aug 07, 2023 | 177.48 | 181.26 | 176.60 | 180.84 | 514,772 | +5.10(+2.90%) |
Aug 04, 2023 | 185.00 | 185.31 | 172.30 | 175.74 | 814,897 | -10.87(-5.82%) |
Aug 03, 2023 | 187.96 | 195.95 | 183.22 | 186.61 | 765,057 | -2.41(-1.27%) |
Aug 02, 2023 | 193.28 | 194.45 | 185.37 | 189.02 | 768,290 | -7.19(-3.66%) |
Aug 01, 2023 | 196.40 | 201.00 | 193.53 | 196.21 | 695,749 | -4.27(-2.13%) |
Jul 31, 2023 | 194.51 | 200.73 | 194.51 | 200.48 | 777,046 | +7.58(+3.93%) |
Jul 28, 2023 | 186.53 | 193.69 | 185.31 | 192.90 | 768,083 | +10.15(+5.55%) |
Jul 27, 2023 | 182.50 | 186.97 | 181.27 | 182.75 | 497,795 | +6.19(+3.51%) |
Jul 26, 2023 | 176.28 | 178.64 | 173.00 | 176.56 | 214,399 | -1.35(-0.76%) |
Jul 25, 2023 | 175.01 | 181.81 | 175.01 | 177.91 | 390,023 | +3.44(+1.97%) |
Jul 24, 2023 | 175.79 | 178.23 | 171.34 | 174.47 | 430,054 | -1.05(-0.60%) |
Jul 21, 2023 | 178.78 | 180.14 | 174.35 | 175.52 | 394,233 | -0.29(-0.16%) |
Jul 20, 2023 | 181.02 | 182.38 | 173.53 | 175.81 | 709,489 | -9.37(-5.06%) |
Jul 19, 2023 | 191.62 | 191.97 | 181.83 | 185.18 | 550,512 | -6.44(-3.36%) |
Jul 18, 2023 | 191.55 | 192.42 | 185.74 | 191.62 | 461,641 | -0.65(-0.34%) |
Jul 17, 2023 | 183.01 | 193.61 | 181.94 | 192.27 | 845,990 | +12.42(+6.91%) |
Jul 14, 2023 | 182.76 | 186.19 | 178.18 | 179.85 | 449,232 | -2.22(-1.22%) |
Jul 13, 2023 | 176.88 | 184.29 | 176.88 | 182.07 | 470,214 | +6.72(+3.83%) |
Jul 12, 2023 | 177.40 | 177.80 | 173.28 | 175.35 | 488,259 | +1.23(+0.71%) |
Jul 11, 2023 | 178.97 | 180.00 | 170.64 | 174.12 | 460,939 | -3.81(-2.14%) |
Jul 10, 2023 | 172.74 | 178.79 | 171.95 | 177.93 | 362,190 | +4.86(+2.81%) |
Jul 07, 2023 | 172.99 | 177.37 | 172.53 | 173.07 | 341,922 | +0.08(+0.05%) |
Jul 06, 2023 | 174.74 | 176.01 | 171.09 | 172.99 | 441,283 | -5.59(-3.13%) |
Jul 05, 2023 | 181.37 | 182.57 | 176.66 | 178.58 | 475,797 | -3.16(-1.74%) |
Jul 03, 2023 | 183.95 | 184.70 | 179.00 | 181.74 | 314,242 | -1.59(-0.87%) |
Jun 30, 2023 | 181.01 | 186.68 | 181.00 | 183.33 | 725,702 | +4.30(+2.40%) |
Jun 29, 2023 | 176.68 | 181.23 | 175.17 | 179.03 | 458,408 | +4.36(+2.50%) |
Jun 28, 2023 | 170.54 | 177.56 | 170.25 | 174.67 | 442,197 | +0.50(+0.29%) |
Jun 27, 2023 | 167.97 | 174.94 | 167.69 | 174.17 | 419,249 | +5.93(+3.52%) |
Jun 26, 2023 | 169.60 | 175.42 | 168.21 | 168.24 | 538,097 | -0.23(-0.14%) |
Jun 23, 2023 | 166.05 | 169.52 | 165.00 | 168.47 | 506,821 | -1.56(-0.92%) |
Jun 22, 2023 | 164.69 | 172.22 | 163.69 | 170.03 | 427,329 | +4.17(+2.51%) |
Jun 21, 2023 | 165.00 | 166.97 | 162.78 | 165.86 | 609,241 | -0.54(-0.32%) |
Jun 20, 2023 | 168.77 | 171.10 | 165.60 | 166.40 | 660,234 | -2.68(-1.59%) |
Jun 16, 2023 | 173.26 | 174.29 | 167.30 | 169.08 | 912,157 | -1.89(-1.11%) |