Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 159.48 | 160.28 | 158.75 | 158.75 | 739,149 | -0.78(-0.49%) |
Aug 30, 2023 | 159.20 | 159.81 | 158.56 | 159.52 | 516,385 | +0.73(+0.46%) |
Aug 29, 2023 | 157.50 | 159.75 | 157.25 | 158.80 | 758,923 | +1.04(+0.66%) |
Aug 28, 2023 | 157.06 | 158.64 | 157.06 | 157.75 | 420,021 | +0.92(+0.58%) |
Aug 25, 2023 | 154.89 | 157.37 | 154.58 | 156.84 | 542,677 | +2.71(+1.76%) |
Aug 24, 2023 | 155.61 | 156.76 | 154.06 | 154.13 | 570,473 | -1.41(-0.91%) |
Aug 23, 2023 | 154.87 | 155.86 | 154.15 | 155.54 | 546,347 | +1.59(+1.03%) |
Aug 22, 2023 | 154.68 | 155.09 | 153.26 | 153.95 | 503,926 | +0.07(+0.05%) |
Aug 21, 2023 | 153.95 | 154.27 | 152.30 | 153.88 | 619,722 | +0.17(+0.11%) |
Aug 18, 2023 | 151.83 | 154.14 | 151.79 | 153.71 | 1,147,827 | +1.46(+0.96%) |
Aug 17, 2023 | 155.98 | 155.98 | 151.82 | 152.25 | 1,291,881 | -3.04(-1.96%) |
Aug 16, 2023 | 155.77 | 157.06 | 155.15 | 155.29 | 637,040 | -0.62(-0.40%) |
Aug 15, 2023 | 156.94 | 156.97 | 155.65 | 155.91 | 532,594 | -1.45(-0.92%) |
Aug 14, 2023 | 157.49 | 157.93 | 156.84 | 157.36 | 458,903 | -0.10(-0.06%) |
Aug 11, 2023 | 158.12 | 158.49 | 157.19 | 157.46 | 563,117 | -0.70(-0.44%) |
Aug 10, 2023 | 158.87 | 160.24 | 157.72 | 158.16 | 724,822 | -0.80(-0.50%) |
Aug 09, 2023 | 159.92 | 159.92 | 158.45 | 158.96 | 898,530 | -0.78(-0.49%) |
Aug 08, 2023 | 159.24 | 159.99 | 157.39 | 159.73 | 974,097 | -0.10(-0.06%) |
Aug 07, 2023 | 156.82 | 159.97 | 156.82 | 159.83 | 773,801 | +4.01(+2.57%) |
Aug 04, 2023 | 157.63 | 157.97 | 155.41 | 155.82 | 609,204 | -1.27(-0.81%) |
Aug 03, 2023 | 157.65 | 158.16 | 156.57 | 157.09 | 945,833 | -0.84(-0.53%) |
Aug 02, 2023 | 160.00 | 160.66 | 157.63 | 157.93 | 1,025,630 | -0.76(-0.48%) |
Aug 01, 2023 | 156.82 | 163.96 | 155.26 | 158.69 | 1,525,590 | +0.85(+0.54%) |
Jul 31, 2023 | 158.09 | 158.52 | 157.17 | 157.84 | 1,372,555 | +0.35(+0.22%) |
Jul 28, 2023 | 158.06 | 158.60 | 156.99 | 157.49 | 809,052 | +0.39(+0.25%) |
Jul 27, 2023 | 158.51 | 159.23 | 156.98 | 157.10 | 914,491 | -0.89(-0.57%) |
Jul 26, 2023 | 157.11 | 158.68 | 156.54 | 158.00 | 689,826 | +0.04(+0.02%) |
Jul 25, 2023 | 156.50 | 158.12 | 156.50 | 157.96 | 627,968 | +0.49(+0.31%) |
Jul 24, 2023 | 157.29 | 158.04 | 156.75 | 157.47 | 619,552 | +0.70(+0.44%) |
Jul 21, 2023 | 157.41 | 157.88 | 156.71 | 156.78 | 648,122 | -0.56(-0.35%) |
Jul 20, 2023 | 157.35 | 157.66 | 156.07 | 157.33 | 726,529 | +0.61(+0.39%) |
Jul 19, 2023 | 157.16 | 157.81 | 155.46 | 156.73 | 893,250 | -1.38(-0.87%) |
Jul 18, 2023 | 156.98 | 158.54 | 156.98 | 158.11 | 816,443 | +0.97(+0.61%) |
Jul 17, 2023 | 156.74 | 157.74 | 156.14 | 157.14 | 718,560 | +0.36(+0.23%) |
Jul 14, 2023 | 157.33 | 158.24 | 156.04 | 156.78 | 709,220 | -0.73(-0.46%) |
Jul 13, 2023 | 157.02 | 157.67 | 155.95 | 157.51 | 914,189 | +0.76(+0.48%) |
Jul 12, 2023 | 157.85 | 157.93 | 156.39 | 156.75 | 1,393,291 | -0.05(-0.03%) |
Jul 11, 2023 | 157.14 | 157.49 | 155.54 | 156.81 | 1,069,806 | +0.04(+0.03%) |
Jul 10, 2023 | 156.52 | 158.15 | 156.15 | 156.76 | 1,812,739 | +0.44(+0.28%) |
Jul 07, 2023 | 155.53 | 157.05 | 155.06 | 156.33 | 1,096,098 | +0.32(+0.20%) |
Jul 06, 2023 | 156.69 | 156.85 | 155.42 | 156.01 | 1,066,579 | -1.68(-1.07%) |
Jul 05, 2023 | 157.17 | 158.84 | 156.84 | 157.69 | 793,557 | -2.35(-1.47%) |
Jul 03, 2023 | 159.91 | 160.58 | 158.36 | 160.04 | 376,543 | -1.06(-0.66%) |
Jun 30, 2023 | 160.42 | 161.91 | 159.58 | 161.10 | 1,040,466 | +1.73(+1.09%) |
Jun 29, 2023 | 157.81 | 159.77 | 157.27 | 159.37 | 692,331 | +1.35(+0.86%) |
Jun 28, 2023 | 158.65 | 158.82 | 157.57 | 158.02 | 656,195 | -0.80(-0.50%) |
Jun 27, 2023 | 156.91 | 159.09 | 156.47 | 158.81 | 801,702 | +2.19(+1.40%) |
Jun 26, 2023 | 155.60 | 157.40 | 155.47 | 156.63 | 967,640 | +1.31(+0.85%) |
Jun 23, 2023 | 154.01 | 156.36 | 153.61 | 155.31 | 1,117,716 | +0.03(+0.02%) |
Jun 22, 2023 | 155.80 | 156.29 | 154.62 | 155.28 | 934,785 | -0.54(-0.35%) |
Jun 21, 2023 | 154.13 | 156.22 | 153.17 | 155.82 | 824,670 | +1.22(+0.79%) |
Jun 20, 2023 | 154.04 | 155.10 | 153.66 | 154.60 | 819,722 | -0.57(-0.37%) |
Jun 16, 2023 | 157.85 | 157.85 | 154.92 | 155.16 | 1,758,734 | -0.79(-0.50%) |