Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 156.29 | 156.65 | 154.20 | 154.31 | 1,868,699 | -1.81(-1.16%) |
Aug 30, 2023 | 156.52 | 157.27 | 155.69 | 156.12 | 1,238,539 | +0.48(+0.31%) |
Aug 29, 2023 | 155.08 | 155.70 | 153.91 | 155.63 | 1,237,530 | +0.19(+0.12%) |
Aug 28, 2023 | 155.86 | 156.66 | 155.21 | 155.45 | 991,079 | -0.38(-0.25%) |
Aug 25, 2023 | 155.51 | 156.49 | 155.31 | 155.83 | 1,825,599 | +1.03(+0.67%) |
Aug 24, 2023 | 155.75 | 156.60 | 154.74 | 154.80 | 1,010,554 | -1.08(-0.69%) |
Aug 23, 2023 | 156.28 | 156.47 | 155.11 | 155.88 | 1,265,009 | +0.25(+0.16%) |
Aug 22, 2023 | 155.87 | 156.69 | 155.51 | 155.63 | 871,471 | -0.73(-0.47%) |
Aug 21, 2023 | 156.19 | 157.20 | 155.66 | 156.36 | 965,848 | +0.00(+0.00%) |
Aug 18, 2023 | 156.25 | 157.09 | 156.05 | 156.36 | 1,228,799 | +0.37(+0.24%) |
Aug 17, 2023 | 157.13 | 158.02 | 155.93 | 155.99 | 1,249,387 | -1.50(-0.96%) |
Aug 16, 2023 | 156.62 | 158.56 | 156.13 | 157.50 | 1,136,431 | +1.03(+0.66%) |
Aug 15, 2023 | 157.48 | 158.37 | 156.40 | 156.46 | 1,192,521 | -1.73(-1.09%) |
Aug 14, 2023 | 158.48 | 159.33 | 157.98 | 158.19 | 1,040,762 | -0.21(-0.13%) |
Aug 11, 2023 | 157.19 | 158.57 | 157.19 | 158.40 | 947,194 | +1.09(+0.69%) |
Aug 10, 2023 | 158.47 | 159.57 | 156.78 | 157.31 | 1,450,368 | -1.64(-1.03%) |
Aug 09, 2023 | 157.38 | 159.70 | 157.15 | 158.95 | 1,158,594 | +1.67(+1.06%) |
Aug 08, 2023 | 159.14 | 159.36 | 156.59 | 157.28 | 1,060,469 | -1.43(-0.90%) |
Aug 07, 2023 | 157.91 | 159.01 | 157.73 | 158.71 | 1,071,513 | +0.81(+0.51%) |
Aug 04, 2023 | 158.45 | 159.30 | 157.68 | 157.90 | 1,155,413 | -0.50(-0.32%) |
Aug 03, 2023 | 160.43 | 160.96 | 158.25 | 158.40 | 1,434,982 | -2.44(-1.52%) |
Aug 02, 2023 | 159.95 | 162.27 | 159.83 | 160.84 | 1,442,673 | +0.90(+0.56%) |
Aug 01, 2023 | 161.65 | 163.72 | 159.40 | 159.95 | 2,105,199 | -1.26(-0.78%) |
Jul 31, 2023 | 160.43 | 161.67 | 159.95 | 161.21 | 1,883,886 | +0.84(+0.52%) |
Jul 28, 2023 | 162.31 | 162.40 | 159.87 | 160.37 | 1,855,627 | -1.01(-0.63%) |
Jul 27, 2023 | 162.24 | 163.37 | 159.19 | 161.38 | 2,495,550 | -0.95(-0.59%) |
Jul 26, 2023 | 164.17 | 165.03 | 161.34 | 162.34 | 3,392,475 | -6.70(-3.96%) |
Jul 25, 2023 | 168.94 | 169.73 | 167.76 | 169.04 | 1,547,551 | -0.05(-0.03%) |
Jul 24, 2023 | 169.97 | 170.06 | 168.59 | 169.09 | 1,082,736 | -0.60(-0.35%) |
Jul 21, 2023 | 169.35 | 170.47 | 169.10 | 169.69 | 1,627,402 | +0.50(+0.30%) |
Jul 20, 2023 | 163.90 | 169.29 | 163.72 | 169.19 | 1,614,624 | +5.12(+3.12%) |
Jul 19, 2023 | 164.21 | 165.33 | 163.37 | 164.07 | 1,507,148 | +0.09(+0.05%) |
Jul 18, 2023 | 164.65 | 165.77 | 163.35 | 163.98 | 1,440,099 | -1.13(-0.68%) |
Jul 17, 2023 | 165.74 | 166.35 | 165.05 | 165.11 | 1,165,648 | -0.79(-0.47%) |
Jul 14, 2023 | 165.15 | 166.04 | 164.46 | 165.90 | 1,578,871 | +0.22(+0.13%) |
Jul 13, 2023 | 166.22 | 166.82 | 165.38 | 165.68 | 2,142,980 | -0.83(-0.50%) |
Jul 12, 2023 | 168.27 | 168.61 | 165.66 | 166.51 | 1,572,318 | -1.02(-0.61%) |
Jul 11, 2023 | 168.22 | 168.82 | 165.26 | 167.53 | 1,622,481 | -0.90(-0.53%) |
Jul 10, 2023 | 167.32 | 168.93 | 167.31 | 168.43 | 1,096,802 | +1.10(+0.66%) |
Jul 07, 2023 | 167.28 | 168.74 | 167.17 | 167.33 | 1,186,188 | -1.33(-0.79%) |
Jul 06, 2023 | 167.42 | 169.33 | 166.97 | 168.66 | 1,155,757 | +0.31(+0.18%) |
Jul 05, 2023 | 168.29 | 168.67 | 167.35 | 168.35 | 1,099,312 | -0.34(-0.20%) |
Jul 03, 2023 | 169.51 | 169.59 | 167.86 | 168.70 | 704,382 | -1.99(-1.16%) |
Jun 30, 2023 | 167.31 | 170.97 | 166.87 | 170.68 | 2,020,913 | +3.75(+2.25%) |
Jun 29, 2023 | 164.51 | 167.09 | 163.99 | 166.93 | 1,019,388 | +2.11(+1.28%) |
Jun 28, 2023 | 166.32 | 166.32 | 164.07 | 164.83 | 904,362 | -1.29(-0.78%) |
Jun 27, 2023 | 164.67 | 166.28 | 163.88 | 166.12 | 970,583 | +2.01(+1.22%) |
Jun 26, 2023 | 162.99 | 164.17 | 161.81 | 164.11 | 1,006,794 | +1.13(+0.69%) |
Jun 23, 2023 | 164.25 | 165.07 | 162.54 | 162.98 | 1,627,656 | -1.30(-0.79%) |
Jun 22, 2023 | 163.16 | 164.31 | 162.66 | 164.28 | 1,332,943 | +1.41(+0.86%) |
Jun 21, 2023 | 162.16 | 163.02 | 160.73 | 162.87 | 1,251,346 | +0.61(+0.38%) |
Jun 20, 2023 | 162.25 | 163.37 | 161.78 | 162.26 | 1,458,776 | -0.17(-0.10%) |
Jun 16, 2023 | 162.50 | 163.66 | 162.05 | 162.43 | 2,457,699 | +0.82(+0.50%) |
Jun 15, 2023 | 160.01 | 162.17 | 159.84 | 161.61 | 1,352,298 | +1.75(+1.10%) |
Jun 14, 2023 | 159.53 | 161.06 | 158.57 | 159.86 | 1,311,130 | +0.31(+0.20%) |
Jun 13, 2023 | 160.13 | 160.44 | 159.26 | 159.54 | 1,424,886 | -0.80(-0.50%) |
Jun 12, 2023 | 160.62 | 160.77 | 159.26 | 160.34 | 959,155 | +0.23(+0.14%) |
Jun 09, 2023 | 159.60 | 160.36 | 158.61 | 160.11 | 1,114,290 | +0.10(+0.06%) |
Jun 08, 2023 | 158.55 | 160.40 | 158.18 | 160.01 | 1,250,810 | +1.01(+0.64%) |
Jun 07, 2023 | 159.09 | 160.14 | 157.73 | 159.00 | 1,965,730 | -1.11(-0.70%) |
Jun 06, 2023 | 162.40 | 163.15 | 159.51 | 160.11 | 1,357,499 | -2.03(-1.25%) |
Jun 05, 2023 | 162.51 | 164.07 | 162.07 | 162.14 | 1,569,843 | -0.22(-0.13%) |
Jun 02, 2023 | 160.36 | 162.50 | 160.23 | 162.36 | 1,750,049 | +2.13(+1.33%) |