Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 188.52 | 188.64 | 185.44 | 186.57 | 1,009,034 | -2.12(-1.12%) |
Aug 30, 2023 | 187.82 | 189.26 | 187.82 | 188.69 | 440,872 | +0.94(+0.50%) |
Aug 29, 2023 | 185.80 | 189.12 | 185.53 | 187.75 | 717,950 | +2.22(+1.20%) |
Aug 28, 2023 | 187.39 | 189.26 | 184.93 | 185.52 | 506,670 | -0.83(-0.45%) |
Aug 25, 2023 | 188.07 | 188.63 | 185.89 | 186.35 | 514,109 | -1.69(-0.90%) |
Aug 24, 2023 | 189.22 | 189.67 | 187.88 | 188.04 | 544,762 | -1.18(-0.62%) |
Aug 23, 2023 | 188.79 | 189.53 | 187.53 | 189.22 | 427,916 | +0.11(+0.06%) |
Aug 22, 2023 | 190.29 | 191.72 | 188.80 | 189.12 | 581,105 | -1.17(-0.62%) |
Aug 21, 2023 | 189.50 | 191.10 | 188.23 | 190.29 | 493,391 | +0.61(+0.32%) |
Aug 18, 2023 | 186.87 | 190.15 | 186.18 | 189.68 | 637,717 | +0.95(+0.51%) |
Aug 17, 2023 | 191.67 | 192.08 | 188.07 | 188.73 | 852,864 | -2.63(-1.38%) |
Aug 16, 2023 | 197.92 | 199.25 | 190.44 | 191.36 | 1,546,025 | -6.79(-3.43%) |
Aug 15, 2023 | 200.13 | 200.25 | 197.63 | 198.15 | 545,544 | -2.78(-1.38%) |
Aug 14, 2023 | 201.55 | 201.59 | 199.28 | 200.93 | 652,930 | -0.81(-0.40%) |
Aug 11, 2023 | 200.45 | 202.13 | 200.00 | 201.75 | 436,100 | +0.74(+0.37%) |
Aug 10, 2023 | 202.71 | 205.03 | 200.19 | 201.01 | 520,717 | -1.00(-0.50%) |
Aug 09, 2023 | 203.64 | 203.64 | 201.49 | 202.01 | 634,009 | -1.66(-0.81%) |
Aug 08, 2023 | 203.93 | 203.93 | 201.89 | 203.67 | 738,857 | -2.01(-0.98%) |
Aug 07, 2023 | 206.07 | 207.66 | 203.41 | 205.68 | 694,709 | +0.62(+0.30%) |
Aug 04, 2023 | 207.12 | 207.75 | 204.18 | 205.06 | 950,835 | -1.73(-0.84%) |
Aug 03, 2023 | 202.25 | 207.35 | 201.53 | 206.79 | 960,377 | +3.74(+1.84%) |
Aug 02, 2023 | 200.92 | 203.36 | 200.44 | 203.05 | 534,903 | +1.01(+0.50%) |
Aug 01, 2023 | 201.58 | 202.86 | 198.54 | 202.04 | 596,464 | -0.07(-0.03%) |
Jul 31, 2023 | 203.72 | 203.74 | 201.42 | 202.11 | 815,223 | -1.59(-0.78%) |
Jul 28, 2023 | 200.34 | 204.36 | 199.64 | 203.69 | 916,193 | +5.38(+2.71%) |
Jul 27, 2023 | 201.18 | 202.05 | 197.63 | 198.31 | 828,063 | -2.69(-1.34%) |
Jul 26, 2023 | 198.46 | 201.35 | 198.02 | 201.01 | 1,030,886 | +3.04(+1.54%) |
Jul 25, 2023 | 196.13 | 198.71 | 195.99 | 197.96 | 757,226 | +1.41(+0.72%) |
Jul 24, 2023 | 192.23 | 197.87 | 191.47 | 196.56 | 891,230 | +2.72(+1.41%) |
Jul 21, 2023 | 188.77 | 195.39 | 188.29 | 193.83 | 968,064 | +3.51(+1.84%) |
Jul 20, 2023 | 192.98 | 193.37 | 189.59 | 190.32 | 941,214 | -3.15(-1.63%) |
Jul 19, 2023 | 193.24 | 194.56 | 188.01 | 193.47 | 2,258,333 | +7.00(+3.75%) |
Jul 18, 2023 | 183.73 | 187.03 | 183.35 | 186.48 | 1,389,101 | +4.75(+2.61%) |
Jul 17, 2023 | 181.35 | 183.36 | 178.75 | 181.73 | 899,221 | +0.08(+0.04%) |
Jul 14, 2023 | 182.71 | 183.33 | 180.95 | 181.65 | 496,972 | -0.76(-0.42%) |
Jul 13, 2023 | 183.10 | 185.05 | 182.30 | 182.41 | 516,782 | -0.62(-0.34%) |
Jul 12, 2023 | 185.51 | 186.84 | 182.21 | 183.03 | 733,626 | -0.67(-0.37%) |
Jul 11, 2023 | 178.89 | 183.82 | 178.89 | 183.70 | 595,861 | +4.51(+2.52%) |
Jul 10, 2023 | 177.29 | 180.30 | 177.01 | 179.19 | 523,646 | +1.20(+0.67%) |
Jul 07, 2023 | 177.61 | 180.60 | 176.94 | 178.00 | 464,784 | +0.56(+0.32%) |
Jul 06, 2023 | 175.35 | 177.61 | 174.33 | 177.43 | 805,099 | -0.45(-0.25%) |
Jul 05, 2023 | 178.65 | 180.92 | 175.85 | 177.88 | 772,793 | -2.89(-1.60%) |
Jul 03, 2023 | 178.78 | 182.53 | 177.88 | 180.77 | 313,710 | +1.37(+0.76%) |
Jun 30, 2023 | 181.13 | 181.13 | 178.36 | 179.40 | 738,116 | -1.43(-0.79%) |
Jun 29, 2023 | 177.97 | 180.93 | 177.23 | 180.83 | 592,435 | +3.59(+2.02%) |
Jun 28, 2023 | 177.45 | 177.89 | 175.52 | 177.24 | 426,988 | +0.08(+0.04%) |
Jun 27, 2023 | 175.08 | 180.52 | 174.35 | 177.16 | 703,089 | +2.21(+1.26%) |
Jun 26, 2023 | 173.29 | 176.28 | 173.29 | 174.95 | 608,636 | +1.35(+0.78%) |
Jun 23, 2023 | 173.48 | 174.19 | 171.80 | 173.60 | 2,257,338 | -1.39(-0.79%) |
Jun 22, 2023 | 174.69 | 177.03 | 173.42 | 174.99 | 730,173 | +0.22(+0.12%) |
Jun 21, 2023 | 170.78 | 175.06 | 170.45 | 174.77 | 667,698 | +2.40(+1.39%) |
Jun 20, 2023 | 174.21 | 174.68 | 171.56 | 172.38 | 416,437 | -2.72(-1.55%) |
Jun 16, 2023 | 176.39 | 177.65 | 174.16 | 175.09 | 996,216 | -0.12(-0.07%) |