Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 160.85 | 161.05 | 158.79 | 159.19 | 15,585,386 | -2.02(-1.25%) |
Aug 30, 2023 | 162.56 | 163.27 | 161.16 | 161.21 | 10,094,538 | -0.57(-0.35%) |
Aug 29, 2023 | 162.33 | 163.12 | 160.26 | 161.78 | 12,399,507 | +0.02(+0.01%) |
Aug 28, 2023 | 162.46 | 163.65 | 160.65 | 161.76 | 18,746,932 | -1.93(-1.18%) |
Aug 25, 2023 | 161.77 | 165.19 | 161.53 | 163.69 | 18,470,334 | +2.31(+1.43%) |
Aug 24, 2023 | 160.34 | 162.92 | 160.17 | 161.37 | 72,798,888 | +0.55(+0.34%) |
Aug 23, 2023 | 162.16 | 162.75 | 159.79 | 160.82 | 123,997,712 | -1.46(-0.90%) |
Aug 22, 2023 | 163.10 | 164.06 | 161.69 | 162.28 | 58,144,492 | -1.30(-0.79%) |
Aug 21, 2023 | 165.87 | 166.03 | 162.22 | 163.58 | 156,834,912 | -5.02(-2.98%) |
Aug 18, 2023 | 169.27 | 170.07 | 167.45 | 168.61 | 51,506,128 | -1.49(-0.87%) |
Aug 17, 2023 | 168.97 | 171.44 | 168.87 | 170.09 | 74,327,512 | +1.58(+0.94%) |
Aug 16, 2023 | 168.65 | 170.80 | 168.25 | 168.51 | 89,199,176 | -0.54(-0.32%) |
Aug 15, 2023 | 168.91 | 170.63 | 168.26 | 169.05 | 91,065,952 | -0.49(-0.29%) |
Aug 14, 2023 | 169.61 | 171.65 | 167.88 | 169.53 | 71,267,808 | -0.40(-0.24%) |
Aug 11, 2023 | 168.60 | 170.03 | 167.76 | 169.94 | 46,966,800 | +1.64(+0.98%) |
Aug 10, 2023 | 170.08 | 172.01 | 167.78 | 168.29 | 49,343,812 | -0.88(-0.52%) |
Aug 09, 2023 | 169.10 | 170.33 | 168.18 | 169.17 | 44,226,408 | -0.11(-0.06%) |
Aug 08, 2023 | 169.09 | 169.64 | 167.53 | 169.28 | 28,838,948 | +0.08(+0.05%) |
Aug 07, 2023 | 165.67 | 169.44 | 165.55 | 169.20 | 18,144,962 | +3.97(+2.40%) |
Aug 04, 2023 | 166.50 | 168.79 | 164.11 | 165.23 | 24,063,264 | -1.56(-0.94%) |
Aug 03, 2023 | 166.12 | 167.46 | 165.85 | 166.80 | 17,826,456 | +0.71(+0.43%) |
Aug 02, 2023 | 165.05 | 167.38 | 165.05 | 166.08 | 14,934,618 | +1.00(+0.60%) |
Aug 01, 2023 | 162.62 | 165.28 | 162.32 | 165.09 | 16,175,508 | +1.33(+0.81%) |
Jul 31, 2023 | 165.87 | 166.39 | 162.96 | 163.76 | 23,149,900 | -6.79(-3.98%) |
Jul 28, 2023 | 170.08 | 171.41 | 169.33 | 170.55 | 14,771,292 | +0.77(+0.45%) |
Jul 27, 2023 | 168.30 | 170.37 | 168.17 | 169.78 | 12,732,778 | +0.95(+0.56%) |
Jul 26, 2023 | 168.13 | 169.94 | 167.54 | 168.83 | 14,616,671 | +0.32(+0.19%) |
Jul 25, 2023 | 166.61 | 168.79 | 165.93 | 168.51 | 14,124,199 | +1.28(+0.77%) |
Jul 24, 2023 | 167.64 | 169.91 | 167.14 | 167.23 | 15,657,872 | +0.87(+0.52%) |
Jul 21, 2023 | 164.39 | 166.97 | 164.39 | 166.36 | 12,358,330 | +1.77(+1.07%) |
Jul 20, 2023 | 158.29 | 165.33 | 157.67 | 164.59 | 22,395,064 | +9.42(+6.07%) |
Jul 19, 2023 | 154.35 | 156.80 | 153.79 | 155.17 | 7,693,469 | -0.31(-0.20%) |
Jul 18, 2023 | 155.49 | 157.27 | 154.63 | 155.48 | 6,471,927 | -0.01(-0.01%) |
Jul 17, 2023 | 156.15 | 156.27 | 154.59 | 155.49 | 5,614,132 | -0.78(-0.50%) |
Jul 14, 2023 | 155.60 | 156.62 | 155.40 | 156.27 | 5,485,773 | +1.04(+0.67%) |
Jul 13, 2023 | 154.44 | 155.55 | 153.87 | 155.23 | 6,549,196 | +0.71(+0.46%) |
Jul 12, 2023 | 155.36 | 155.36 | 154.32 | 154.52 | 7,102,232 | -0.54(-0.35%) |
Jul 11, 2023 | 155.55 | 156.69 | 154.05 | 155.06 | 6,759,091 | -0.86(-0.55%) |
Jul 10, 2023 | 155.84 | 156.69 | 155.42 | 155.92 | 5,920,319 | +0.25(+0.16%) |
Jul 07, 2023 | 156.86 | 157.41 | 155.62 | 155.66 | 7,183,989 | -2.30(-1.45%) |
Jul 06, 2023 | 158.60 | 158.71 | 157.38 | 157.96 | 6,479,241 | -1.18(-0.74%) |
Jul 05, 2023 | 159.32 | 160.23 | 159.07 | 159.14 | 7,391,166 | -0.53(-0.33%) |
Jul 03, 2023 | 160.64 | 160.69 | 159.29 | 159.67 | 4,126,666 | -2.12(-1.31%) |
Jun 30, 2023 | 161.15 | 162.20 | 160.65 | 161.79 | 7,790,168 | +1.39(+0.87%) |
Jun 29, 2023 | 158.98 | 160.62 | 158.58 | 160.41 | 4,651,817 | +1.11(+0.70%) |
Jun 28, 2023 | 159.53 | 159.53 | 158.26 | 159.29 | 6,936,579 | -0.32(-0.20%) |
Jun 27, 2023 | 159.99 | 160.19 | 158.78 | 159.61 | 5,041,111 | -0.33(-0.21%) |
Jun 26, 2023 | 161.26 | 161.26 | 157.70 | 159.95 | 7,132,747 | -1.81(-1.12%) |
Jun 23, 2023 | 162.37 | 162.53 | 161.31 | 161.75 | 9,668,475 | -0.14(-0.08%) |
Jun 22, 2023 | 160.21 | 161.99 | 160.10 | 161.89 | 5,612,444 | +1.70(+1.06%) |
Jun 21, 2023 | 159.90 | 161.21 | 159.03 | 160.19 | 7,342,710 | -0.24(-0.15%) |
Jun 20, 2023 | 160.56 | 161.59 | 160.12 | 160.43 | 8,181,333 | -0.10(-0.06%) |
Jun 16, 2023 | 160.78 | 161.28 | 160.18 | 160.53 | 13,735,926 | +0.49(+0.31%) |
Jun 15, 2023 | 158.40 | 160.22 | 157.79 | 160.04 | 7,302,304 | +2.12(+1.34%) |
Jun 14, 2023 | 157.96 | 158.43 | 157.35 | 157.92 | 6,853,252 | +0.80(+0.51%) |
Jun 13, 2023 | 156.13 | 157.22 | 155.57 | 157.12 | 6,206,188 | +0.82(+0.53%) |
Jun 12, 2023 | 156.40 | 156.64 | 155.16 | 156.30 | 6,660,958 | -0.11(-0.07%) |
Jun 09, 2023 | 156.81 | 157.11 | 155.87 | 156.41 | 6,409,113 | -0.24(-0.16%) |
Jun 08, 2023 | 154.93 | 156.81 | 154.27 | 156.65 | 5,952,900 | +1.70(+1.10%) |
Jun 07, 2023 | 154.54 | 155.22 | 153.90 | 154.95 | 6,653,789 | +0.33(+0.22%) |
Jun 06, 2023 | 155.99 | 156.02 | 153.86 | 154.62 | 5,189,543 | -0.14(-0.09%) |
Jun 05, 2023 | 153.44 | 155.07 | 152.87 | 154.75 | 6,985,403 | +1.32(+0.86%) |
Jun 02, 2023 | 151.24 | 153.77 | 150.62 | 153.44 | 7,836,202 | +2.38(+1.57%) |