Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 168.40 | 170.57 | 168.40 | 169.53 | 606,956 | +2.50(+1.50%) |
Aug 30, 2023 | 165.90 | 167.28 | 165.36 | 167.03 | 317,819 | +0.87(+0.52%) |
Aug 29, 2023 | 162.63 | 166.43 | 162.63 | 166.16 | 558,765 | +3.13(+1.92%) |
Aug 28, 2023 | 163.03 | 163.84 | 162.17 | 163.03 | 336,175 | +0.88(+0.54%) |
Aug 25, 2023 | 160.58 | 162.82 | 158.96 | 162.15 | 603,087 | +1.99(+1.24%) |
Aug 24, 2023 | 165.61 | 165.83 | 160.08 | 160.16 | 478,404 | -4.20(-2.56%) |
Aug 23, 2023 | 162.18 | 165.06 | 162.05 | 164.36 | 373,996 | +2.58(+1.59%) |
Aug 22, 2023 | 161.85 | 162.59 | 161.06 | 161.78 | 386,637 | +0.61(+0.38%) |
Aug 21, 2023 | 160.33 | 161.85 | 159.54 | 161.17 | 285,166 | +1.18(+0.74%) |
Aug 18, 2023 | 157.53 | 160.55 | 157.26 | 159.99 | 644,740 | -0.05(-0.03%) |
Aug 17, 2023 | 161.92 | 162.21 | 159.79 | 160.04 | 374,235 | -1.37(-0.85%) |
Aug 16, 2023 | 162.54 | 163.42 | 161.33 | 161.41 | 469,164 | -1.83(-1.12%) |
Aug 15, 2023 | 164.78 | 165.26 | 162.87 | 163.24 | 250,245 | -2.57(-1.55%) |
Aug 14, 2023 | 163.83 | 165.82 | 163.27 | 165.81 | 321,086 | +1.50(+0.91%) |
Aug 11, 2023 | 163.90 | 165.34 | 163.56 | 164.31 | 913,185 | -0.88(-0.53%) |
Aug 10, 2023 | 166.31 | 168.10 | 164.20 | 165.19 | 740,821 | +0.51(+0.31%) |
Aug 09, 2023 | 167.19 | 167.38 | 164.05 | 164.68 | 401,497 | -2.16(-1.29%) |
Aug 08, 2023 | 165.87 | 167.20 | 164.25 | 166.84 | 694,227 | -2.16(-1.28%) |
Aug 07, 2023 | 168.01 | 169.06 | 166.09 | 169.00 | 556,830 | +1.78(+1.06%) |
Aug 04, 2023 | 169.73 | 170.22 | 167.01 | 167.22 | 1,032,734 | +1.08(+0.65%) |
Aug 03, 2023 | 165.62 | 167.17 | 165.37 | 166.14 | 640,377 | -1.65(-0.98%) |
Aug 02, 2023 | 170.21 | 170.23 | 166.63 | 167.79 | 914,676 | -5.19(-3.00%) |
Aug 01, 2023 | 172.75 | 173.65 | 171.50 | 172.98 | 440,830 | -0.73(-0.42%) |
Jul 31, 2023 | 172.11 | 174.21 | 172.11 | 173.71 | 380,344 | +2.06(+1.20%) |
Jul 28, 2023 | 169.77 | 172.14 | 169.49 | 171.65 | 779,421 | +3.58(+2.13%) |
Jul 27, 2023 | 172.50 | 172.91 | 167.59 | 168.07 | 552,200 | -1.42(-0.84%) |
Jul 26, 2023 | 168.42 | 170.10 | 167.64 | 169.49 | 442,443 | +0.60(+0.36%) |
Jul 25, 2023 | 168.72 | 169.89 | 168.71 | 168.89 | 405,423 | +0.75(+0.45%) |
Jul 24, 2023 | 168.64 | 169.19 | 167.02 | 168.14 | 624,701 | -0.30(-0.18%) |
Jul 21, 2023 | 169.93 | 170.77 | 167.95 | 168.44 | 366,952 | -0.24(-0.14%) |
Jul 20, 2023 | 172.13 | 173.06 | 168.39 | 168.68 | 706,133 | -5.95(-3.41%) |
Jul 19, 2023 | 175.00 | 176.62 | 173.89 | 174.63 | 1,077,205 | +0.87(+0.50%) |
Jul 18, 2023 | 172.37 | 174.11 | 171.48 | 173.76 | 1,990,877 | +1.50(+0.87%) |
Jul 17, 2023 | 170.45 | 172.93 | 170.16 | 172.26 | 650,306 | +1.66(+0.97%) |
Jul 14, 2023 | 171.74 | 173.17 | 170.05 | 170.60 | 766,933 | -1.73(-1.00%) |
Jul 13, 2023 | 170.00 | 172.68 | 169.98 | 172.33 | 655,219 | +3.89(+2.31%) |
Jul 12, 2023 | 169.00 | 169.29 | 166.75 | 168.44 | 500,348 | +1.52(+0.91%) |
Jul 11, 2023 | 164.20 | 167.26 | 164.00 | 166.92 | 417,772 | +3.48(+2.13%) |
Jul 10, 2023 | 161.41 | 163.47 | 160.73 | 163.44 | 478,105 | +1.66(+1.03%) |
Jul 07, 2023 | 161.47 | 163.54 | 161.40 | 161.78 | 419,289 | +0.54(+0.33%) |
Jul 06, 2023 | 161.96 | 162.03 | 159.82 | 161.24 | 448,459 | -3.02(-1.84%) |
Jul 05, 2023 | 163.17 | 164.78 | 162.84 | 164.26 | 2,158,046 | +0.42(+0.26%) |
Jul 03, 2023 | 163.25 | 164.07 | 162.88 | 163.84 | 273,034 | +0.85(+0.52%) |
Jun 30, 2023 | 163.04 | 164.42 | 162.97 | 162.99 | 317,785 | +1.72(+1.07%) |
Jun 29, 2023 | 162.36 | 162.74 | 160.65 | 161.27 | 615,685 | -1.27(-0.78%) |
Jun 28, 2023 | 160.26 | 163.44 | 160.17 | 162.54 | 643,254 | +2.15(+1.34%) |
Jun 27, 2023 | 158.46 | 161.11 | 157.87 | 160.39 | 273,588 | +2.70(+1.71%) |
Jun 26, 2023 | 159.00 | 161.30 | 157.66 | 157.69 | 274,600 | -1.89(-1.18%) |
Jun 23, 2023 | 159.14 | 160.48 | 158.48 | 159.58 | 362,231 | -1.56(-0.97%) |
Jun 22, 2023 | 158.41 | 161.20 | 158.09 | 161.14 | 299,650 | +1.94(+1.22%) |
Jun 21, 2023 | 161.74 | 162.10 | 158.44 | 159.20 | 583,134 | -3.24(-1.99%) |
Jun 20, 2023 | 161.64 | 163.74 | 160.80 | 162.44 | 525,146 | -0.27(-0.17%) |
Jun 16, 2023 | 165.23 | 165.48 | 162.50 | 162.71 | 1,444,706 | -1.84(-1.12%) |
Jun 15, 2023 | 160.67 | 165.03 | 160.34 | 164.55 | 920,712 | +2.55(+1.57%) |
Jun 14, 2023 | 161.31 | 162.47 | 159.75 | 162.00 | 843,443 | +0.41(+0.25%) |
Jun 13, 2023 | 161.94 | 162.09 | 160.12 | 161.59 | 677,142 | +1.45(+0.91%) |
Jun 12, 2023 | 158.26 | 160.14 | 157.94 | 160.14 | 460,186 | +2.49(+1.58%) |
Jun 09, 2023 | 158.16 | 159.88 | 157.27 | 157.65 | 8,358,454 | +0.51(+0.32%) |
Jun 08, 2023 | 155.80 | 157.78 | 155.11 | 157.14 | 892,648 | +0.74(+0.47%) |
Jun 07, 2023 | 161.88 | 162.76 | 156.15 | 156.40 | 1,527,366 | -4.74(-2.94%) |
Jun 06, 2023 | 159.50 | 161.81 | 159.21 | 161.14 | 364,932 | +1.07(+0.67%) |
Jun 05, 2023 | 158.76 | 161.02 | 158.48 | 160.07 | 380,470 | +0.46(+0.29%) |
Jun 02, 2023 | 159.41 | 161.00 | 158.67 | 159.61 | 302,349 | +1.53(+0.97%) |