Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 161.11 | 163.02 | 160.41 | 160.69 | 352,224 | -0.39(-0.24%) |
Aug 30, 2023 | 160.06 | 162.65 | 160.00 | 161.08 | 233,900 | +0.82(+0.51%) |
Aug 29, 2023 | 157.39 | 160.92 | 155.72 | 160.26 | 249,641 | +2.34(+1.48%) |
Aug 28, 2023 | 154.76 | 160.07 | 154.75 | 157.91 | 392,260 | +3.44(+2.23%) |
Aug 25, 2023 | 155.57 | 156.34 | 151.87 | 154.47 | 354,218 | +0.14(+0.09%) |
Aug 24, 2023 | 155.08 | 156.09 | 152.37 | 154.33 | 404,809 | -0.51(-0.33%) |
Aug 23, 2023 | 152.27 | 154.88 | 150.70 | 154.84 | 301,521 | +2.93(+1.93%) |
Aug 22, 2023 | 153.47 | 154.13 | 151.78 | 151.91 | 372,009 | -0.59(-0.38%) |
Aug 21, 2023 | 152.21 | 153.25 | 150.63 | 152.49 | 358,750 | +0.97(+0.64%) |
Aug 18, 2023 | 146.58 | 151.79 | 146.17 | 151.52 | 412,334 | +3.37(+2.27%) |
Aug 17, 2023 | 150.80 | 151.99 | 147.81 | 148.15 | 436,346 | -2.41(-1.60%) |
Aug 16, 2023 | 152.73 | 155.05 | 150.37 | 150.56 | 385,599 | -2.75(-1.79%) |
Aug 15, 2023 | 154.64 | 155.68 | 153.04 | 153.32 | 558,393 | -2.42(-1.56%) |
Aug 14, 2023 | 152.83 | 156.02 | 152.17 | 155.74 | 549,852 | +1.30(+0.84%) |
Aug 11, 2023 | 152.13 | 156.01 | 152.13 | 154.44 | 550,903 | +2.27(+1.49%) |
Aug 10, 2023 | 150.15 | 152.37 | 149.54 | 152.16 | 410,022 | +1.92(+1.28%) |
Aug 09, 2023 | 151.43 | 152.41 | 149.77 | 150.25 | 317,387 | -0.96(-0.64%) |
Aug 08, 2023 | 150.37 | 151.87 | 148.87 | 151.21 | 477,391 | -1.52(-0.99%) |
Aug 07, 2023 | 152.59 | 154.44 | 150.30 | 152.73 | 620,215 | +0.66(+0.43%) |
Aug 04, 2023 | 153.11 | 156.78 | 151.48 | 152.07 | 1,306,273 | -0.12(-0.08%) |
Aug 03, 2023 | 145.80 | 156.35 | 142.95 | 152.19 | 3,218,057 | -25.98(-14.58%) |
Aug 02, 2023 | 176.89 | 182.08 | 176.12 | 178.18 | 777,402 | -0.84(-0.47%) |
Aug 01, 2023 | 172.74 | 181.50 | 172.27 | 179.02 | 710,314 | +4.71(+2.70%) |
Jul 31, 2023 | 171.62 | 174.58 | 170.49 | 174.31 | 428,021 | +4.05(+2.38%) |
Jul 28, 2023 | 169.63 | 170.48 | 168.16 | 170.26 | 400,911 | +2.34(+1.40%) |
Jul 27, 2023 | 168.29 | 170.36 | 166.95 | 167.92 | 592,604 | -0.42(-0.25%) |
Jul 26, 2023 | 172.87 | 173.86 | 167.83 | 168.34 | 787,328 | -5.78(-3.32%) |
Jul 25, 2023 | 172.76 | 175.01 | 170.77 | 174.12 | 500,492 | +0.29(+0.17%) |
Jul 24, 2023 | 173.50 | 175.31 | 172.51 | 173.83 | 301,916 | +0.39(+0.22%) |
Jul 21, 2023 | 177.23 | 177.23 | 171.76 | 173.44 | 508,183 | -1.48(-0.85%) |
Jul 20, 2023 | 174.62 | 175.62 | 172.07 | 174.92 | 429,630 | +1.22(+0.70%) |
Jul 19, 2023 | 173.84 | 176.68 | 172.77 | 173.70 | 548,026 | -1.06(-0.61%) |
Jul 18, 2023 | 170.48 | 175.50 | 170.12 | 174.76 | 551,035 | +3.75(+2.19%) |
Jul 17, 2023 | 170.77 | 172.73 | 169.96 | 171.01 | 505,139 | -0.07(-0.04%) |
Jul 14, 2023 | 176.63 | 176.63 | 169.45 | 171.08 | 895,639 | -5.78(-3.27%) |
Jul 13, 2023 | 177.63 | 179.52 | 175.41 | 176.86 | 875,741 | +0.02(+0.01%) |
Jul 12, 2023 | 180.83 | 181.58 | 176.30 | 176.84 | 596,146 | -0.88(-0.50%) |
Jul 11, 2023 | 182.27 | 183.91 | 174.75 | 177.72 | 914,206 | -4.07(-2.24%) |
Jul 10, 2023 | 176.16 | 181.86 | 175.68 | 181.79 | 521,024 | +4.66(+2.63%) |
Jul 07, 2023 | 174.24 | 178.73 | 174.24 | 177.13 | 425,828 | +3.19(+1.83%) |
Jul 06, 2023 | 173.52 | 174.31 | 170.90 | 173.95 | 441,406 | -1.51(-0.86%) |
Jul 05, 2023 | 174.78 | 177.06 | 173.51 | 175.46 | 430,773 | -1.19(-0.67%) |
Jul 03, 2023 | 176.87 | 177.72 | 175.95 | 176.65 | 217,937 | -1.13(-0.64%) |
Jun 30, 2023 | 176.88 | 178.79 | 174.10 | 177.78 | 602,356 | +3.49(+2.00%) |
Jun 29, 2023 | 175.05 | 176.74 | 173.68 | 174.28 | 510,963 | -0.66(-0.38%) |
Jun 28, 2023 | 171.81 | 175.10 | 169.79 | 174.95 | 612,306 | +2.79(+1.62%) |
Jun 27, 2023 | 166.17 | 172.59 | 165.97 | 172.16 | 671,293 | +6.60(+3.99%) |
Jun 26, 2023 | 166.31 | 170.44 | 165.43 | 165.56 | 437,665 | -1.14(-0.69%) |
Jun 23, 2023 | 163.89 | 166.87 | 162.51 | 166.70 | 1,428,570 | +0.30(+0.18%) |
Jun 22, 2023 | 170.76 | 171.37 | 166.29 | 166.40 | 744,207 | -5.75(-3.34%) |
Jun 21, 2023 | 170.00 | 173.56 | 169.56 | 172.15 | 934,224 | +3.15(+1.86%) |
Jun 20, 2023 | 165.19 | 169.53 | 163.60 | 169.00 | 968,034 | +2.15(+1.29%) |
Jun 16, 2023 | 167.75 | 169.11 | 164.81 | 166.85 | 7,879,494 | -0.62(-0.37%) |
Jun 15, 2023 | 161.32 | 167.79 | 160.37 | 167.46 | 928,835 | +4.63(+2.84%) |
Jun 14, 2023 | 164.92 | 166.19 | 161.86 | 162.84 | 722,312 | -1.98(-1.20%) |
Jun 13, 2023 | 160.18 | 165.79 | 160.18 | 164.82 | 891,114 | +5.31(+3.33%) |
Jun 12, 2023 | 153.41 | 160.01 | 152.85 | 159.51 | 944,025 | +6.24(+4.07%) |
Jun 09, 2023 | 155.12 | 155.18 | 152.51 | 153.27 | 595,704 | -0.93(-0.60%) |
Jun 08, 2023 | 151.44 | 154.58 | 151.43 | 154.20 | 725,619 | +2.02(+1.33%) |
Jun 07, 2023 | 148.52 | 155.00 | 148.30 | 152.18 | 877,499 | +4.75(+3.22%) |
Jun 06, 2023 | 145.24 | 150.24 | 145.24 | 147.43 | 824,520 | +0.53(+0.36%) |
Jun 05, 2023 | 146.89 | 147.92 | 141.80 | 146.90 | 1,085,644 | +2.13(+1.47%) |
Jun 02, 2023 | 138.40 | 145.98 | 137.71 | 144.77 | 1,021,639 | +9.76(+7.23%) |