Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 185.37 | 187.09 | 184.76 | 186.10 | 390,721 | +0.56(+0.30%) |
Aug 30, 2023 | 185.25 | 186.16 | 184.92 | 185.53 | 292,210 | +0.29(+0.15%) |
Aug 29, 2023 | 184.17 | 185.49 | 183.42 | 185.25 | 342,776 | +1.44(+0.78%) |
Aug 28, 2023 | 183.86 | 185.66 | 183.16 | 183.80 | 339,543 | +1.68(+0.92%) |
Aug 25, 2023 | 180.27 | 183.12 | 179.40 | 182.12 | 564,009 | +2.79(+1.56%) |
Aug 24, 2023 | 179.60 | 183.01 | 179.31 | 179.33 | 530,131 | -0.43(-0.24%) |
Aug 23, 2023 | 179.98 | 181.23 | 177.79 | 179.76 | 674,359 | +5.28(+3.03%) |
Aug 22, 2023 | 175.69 | 177.27 | 173.88 | 174.48 | 372,645 | -1.04(-0.59%) |
Aug 21, 2023 | 174.87 | 175.88 | 174.24 | 175.51 | 216,922 | +0.51(+0.29%) |
Aug 18, 2023 | 174.46 | 175.60 | 174.41 | 175.00 | 383,891 | -0.16(-0.09%) |
Aug 17, 2023 | 176.85 | 179.12 | 174.81 | 175.16 | 403,849 | -0.97(-0.55%) |
Aug 16, 2023 | 177.38 | 178.61 | 176.13 | 176.13 | 361,097 | -2.01(-1.13%) |
Aug 15, 2023 | 180.47 | 181.55 | 177.87 | 178.13 | 264,210 | -3.86(-2.12%) |
Aug 14, 2023 | 181.69 | 182.74 | 181.15 | 182.00 | 291,674 | -0.72(-0.39%) |
Aug 11, 2023 | 181.34 | 183.09 | 181.34 | 182.72 | 297,137 | +0.27(+0.15%) |
Aug 10, 2023 | 182.78 | 184.84 | 182.13 | 182.45 | 308,632 | +1.06(+0.58%) |
Aug 09, 2023 | 182.58 | 183.98 | 181.32 | 181.39 | 337,175 | -0.95(-0.52%) |
Aug 08, 2023 | 182.53 | 183.80 | 181.09 | 182.34 | 363,974 | -2.27(-1.23%) |
Aug 07, 2023 | 184.64 | 185.84 | 182.55 | 184.61 | 593,142 | +1.84(+1.01%) |
Aug 04, 2023 | 183.62 | 185.91 | 182.64 | 182.78 | 431,031 | -0.14(-0.08%) |
Aug 03, 2023 | 183.10 | 186.54 | 181.33 | 182.91 | 687,468 | +0.01(+0.01%) |
Aug 02, 2023 | 181.85 | 184.99 | 181.22 | 182.91 | 660,924 | -0.13(-0.07%) |
Aug 01, 2023 | 180.59 | 184.00 | 179.18 | 183.03 | 654,210 | +1.25(+0.69%) |
Jul 31, 2023 | 182.93 | 186.00 | 180.79 | 181.78 | 603,115 | -0.58(-0.32%) |
Jul 28, 2023 | 183.78 | 185.12 | 181.28 | 182.36 | 904,532 | +1.11(+0.61%) |
Jul 27, 2023 | 180.38 | 183.63 | 179.24 | 181.25 | 1,038,425 | +2.82(+1.58%) |
Jul 26, 2023 | 171.32 | 179.16 | 171.17 | 178.43 | 1,304,667 | +5.89(+3.41%) |
Jul 25, 2023 | 165.68 | 173.48 | 164.60 | 172.54 | 1,874,434 | -2.91(-1.66%) |
Jul 24, 2023 | 176.18 | 177.14 | 174.61 | 175.46 | 595,003 | -0.75(-0.43%) |
Jul 21, 2023 | 174.95 | 176.65 | 172.66 | 176.21 | 489,770 | +1.31(+0.75%) |
Jul 20, 2023 | 175.35 | 175.61 | 173.33 | 174.89 | 446,944 | -0.38(-0.21%) |
Jul 19, 2023 | 175.08 | 175.90 | 174.31 | 175.27 | 497,288 | +0.08(+0.05%) |
Jul 18, 2023 | 174.09 | 175.95 | 173.84 | 175.19 | 603,517 | +0.55(+0.32%) |
Jul 17, 2023 | 175.19 | 176.71 | 174.10 | 174.64 | 502,475 | -1.62(-0.92%) |
Jul 14, 2023 | 177.80 | 178.06 | 174.71 | 176.26 | 322,627 | -1.29(-0.73%) |
Jul 13, 2023 | 176.41 | 178.25 | 175.59 | 177.55 | 525,037 | +1.79(+1.02%) |
Jul 12, 2023 | 176.56 | 178.75 | 175.36 | 175.76 | 719,572 | +0.98(+0.56%) |
Jul 11, 2023 | 172.10 | 174.88 | 171.48 | 174.78 | 603,692 | +3.61(+2.11%) |
Jul 10, 2023 | 167.35 | 172.34 | 167.29 | 171.17 | 513,606 | +1.60(+0.94%) |
Jul 07, 2023 | 167.62 | 170.86 | 167.41 | 169.57 | 586,013 | +1.96(+1.17%) |
Jul 06, 2023 | 165.33 | 167.78 | 164.85 | 167.61 | 459,033 | +1.03(+0.62%) |
Jul 05, 2023 | 168.64 | 168.81 | 165.92 | 166.59 | 619,468 | -4.79(-2.80%) |
Jul 03, 2023 | 169.52 | 171.50 | 169.52 | 171.38 | 262,133 | +1.66(+0.98%) |
Jun 30, 2023 | 166.63 | 170.08 | 165.38 | 169.72 | 430,058 | +3.76(+2.27%) |
Jun 29, 2023 | 162.23 | 166.43 | 161.84 | 165.95 | 418,284 | +2.49(+1.52%) |
Jun 28, 2023 | 167.95 | 167.95 | 162.81 | 163.46 | 621,853 | -4.87(-2.89%) |
Jun 27, 2023 | 167.68 | 169.11 | 165.67 | 168.33 | 326,957 | +1.20(+0.72%) |
Jun 26, 2023 | 165.75 | 167.60 | 165.30 | 167.14 | 460,853 | +1.32(+0.80%) |
Jun 23, 2023 | 163.94 | 166.33 | 163.39 | 165.81 | 949,457 | -0.06(-0.04%) |
Jun 22, 2023 | 167.50 | 167.50 | 164.42 | 165.87 | 455,211 | -1.86(-1.11%) |
Jun 21, 2023 | 165.50 | 168.16 | 164.51 | 167.73 | 486,197 | +1.73(+1.04%) |
Jun 20, 2023 | 167.54 | 168.86 | 165.22 | 166.00 | 386,837 | -3.01(-1.78%) |
Jun 16, 2023 | 167.74 | 169.86 | 166.42 | 169.01 | 933,512 | +1.99(+1.19%) |
Jun 15, 2023 | 164.48 | 167.12 | 164.43 | 167.02 | 334,406 | +1.96(+1.18%) |
Jun 14, 2023 | 167.29 | 168.32 | 164.45 | 165.06 | 351,142 | -1.15(-0.69%) |
Jun 13, 2023 | 164.09 | 167.86 | 164.09 | 166.21 | 433,550 | +2.48(+1.51%) |
Jun 12, 2023 | 161.18 | 164.79 | 160.38 | 163.73 | 398,149 | +3.18(+1.98%) |
Jun 09, 2023 | 164.32 | 164.61 | 160.35 | 160.55 | 677,864 | -3.69(-2.24%) |
Jun 08, 2023 | 168.74 | 169.49 | 161.60 | 164.23 | 701,593 | -5.58(-3.29%) |
Jun 07, 2023 | 165.33 | 170.21 | 164.93 | 169.81 | 515,060 | +4.33(+2.61%) |
Jun 06, 2023 | 162.70 | 165.90 | 162.70 | 165.49 | 485,879 | +2.28(+1.40%) |
Jun 05, 2023 | 163.97 | 164.81 | 162.22 | 163.21 | 547,584 | -0.30(-0.19%) |
Jun 02, 2023 | 158.56 | 163.68 | 158.39 | 163.51 | 516,494 | +6.97(+4.45%) |