Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 159.56 | 159.76 | 157.52 | 157.91 | 15,711,370 | -2.00(-1.25%) |
Aug 30, 2023 | 161.26 | 161.96 | 159.86 | 159.91 | 10,176,136 | -0.57(-0.35%) |
Aug 29, 2023 | 161.03 | 161.82 | 158.97 | 160.48 | 12,499,738 | +0.02(+0.01%) |
Aug 28, 2023 | 161.15 | 162.34 | 159.36 | 160.46 | 18,898,472 | -1.91(-1.18%) |
Aug 25, 2023 | 160.47 | 163.87 | 160.24 | 162.37 | 18,619,638 | +2.29(+1.43%) |
Aug 24, 2023 | 159.05 | 161.61 | 158.89 | 160.08 | 73,387,360 | +0.54(+0.34%) |
Aug 23, 2023 | 160.86 | 161.45 | 158.51 | 159.54 | 125,000,040 | -1.44(-0.90%) |
Aug 22, 2023 | 161.79 | 162.75 | 160.39 | 160.98 | 58,614,500 | -1.29(-0.79%) |
Aug 21, 2023 | 164.54 | 164.69 | 160.92 | 162.27 | 158,102,672 | -4.98(-2.98%) |
Aug 18, 2023 | 167.91 | 168.71 | 166.11 | 167.25 | 51,922,476 | -1.47(-0.87%) |
Aug 17, 2023 | 167.61 | 170.07 | 167.52 | 168.73 | 74,928,336 | +1.57(+0.94%) |
Aug 16, 2023 | 167.29 | 169.43 | 166.91 | 167.16 | 89,920,216 | -0.53(-0.32%) |
Aug 15, 2023 | 167.56 | 169.26 | 166.91 | 167.69 | 91,802,080 | -0.49(-0.29%) |
Aug 14, 2023 | 168.25 | 170.27 | 166.54 | 168.18 | 71,843,896 | -0.40(-0.24%) |
Aug 11, 2023 | 167.24 | 168.67 | 166.41 | 168.57 | 47,346,452 | +1.63(+0.98%) |
Aug 10, 2023 | 168.72 | 170.63 | 166.43 | 166.94 | 49,742,680 | -0.87(-0.52%) |
Aug 09, 2023 | 167.75 | 168.96 | 166.83 | 167.82 | 44,583,912 | -0.11(-0.06%) |
Aug 08, 2023 | 167.74 | 168.28 | 166.19 | 167.92 | 29,072,066 | +0.08(+0.05%) |
Aug 07, 2023 | 164.34 | 168.08 | 164.22 | 167.85 | 18,291,636 | +3.94(+2.40%) |
Aug 04, 2023 | 165.17 | 167.44 | 162.79 | 163.91 | 24,257,778 | -1.55(-0.94%) |
Aug 03, 2023 | 164.79 | 166.12 | 164.52 | 165.46 | 17,970,554 | +0.71(+0.43%) |
Aug 02, 2023 | 163.72 | 166.04 | 163.72 | 164.75 | 15,055,341 | +0.99(+0.60%) |
Aug 01, 2023 | 161.32 | 163.96 | 161.02 | 163.76 | 16,306,262 | +1.32(+0.81%) |
Jul 31, 2023 | 164.54 | 165.05 | 161.65 | 162.44 | 23,337,032 | -6.74(-3.98%) |
Jul 28, 2023 | 168.72 | 170.04 | 167.97 | 169.18 | 14,890,695 | +0.77(+0.45%) |
Jul 27, 2023 | 166.95 | 169.00 | 166.82 | 168.42 | 12,835,703 | +0.94(+0.56%) |
Jul 26, 2023 | 166.78 | 168.57 | 166.20 | 167.48 | 14,734,824 | +0.32(+0.19%) |
Jul 25, 2023 | 165.28 | 167.44 | 164.60 | 167.16 | 14,238,371 | +1.27(+0.77%) |
Jul 24, 2023 | 166.29 | 168.54 | 165.80 | 165.89 | 15,784,441 | +0.86(+0.52%) |
Jul 21, 2023 | 163.07 | 165.63 | 163.07 | 165.02 | 12,458,227 | +1.75(+1.07%) |
Jul 20, 2023 | 157.02 | 164.01 | 156.40 | 163.27 | 22,576,092 | +9.35(+6.07%) |
Jul 19, 2023 | 153.12 | 155.54 | 152.55 | 153.92 | 7,755,659 | -0.31(-0.20%) |
Jul 18, 2023 | 154.24 | 156.01 | 153.39 | 154.23 | 6,524,242 | -0.01(-0.01%) |
Jul 17, 2023 | 154.90 | 155.02 | 153.35 | 154.24 | 5,659,513 | -0.78(-0.50%) |
Jul 14, 2023 | 154.35 | 155.36 | 154.15 | 155.02 | 5,530,117 | +1.03(+0.67%) |
Jul 13, 2023 | 153.20 | 154.30 | 152.63 | 153.99 | 6,602,136 | +0.71(+0.46%) |
Jul 12, 2023 | 154.12 | 154.12 | 153.09 | 153.28 | 7,159,643 | -0.53(-0.35%) |
Jul 11, 2023 | 154.30 | 155.43 | 152.82 | 153.81 | 6,813,728 | -0.85(-0.55%) |
Jul 10, 2023 | 154.59 | 155.43 | 154.17 | 154.67 | 5,968,176 | +0.25(+0.16%) |
Jul 07, 2023 | 155.60 | 156.15 | 154.37 | 154.42 | 7,242,061 | -2.28(-1.45%) |
Jul 06, 2023 | 157.32 | 157.44 | 156.11 | 156.69 | 6,531,616 | -1.17(-0.74%) |
Jul 05, 2023 | 158.04 | 158.94 | 157.79 | 157.87 | 7,450,912 | -0.52(-0.33%) |
Jul 03, 2023 | 159.35 | 159.40 | 158.01 | 158.39 | 4,160,024 | -2.11(-1.31%) |
Jun 30, 2023 | 159.86 | 160.90 | 159.36 | 160.50 | 7,853,139 | +1.38(+0.87%) |
Jun 29, 2023 | 157.70 | 159.33 | 157.31 | 159.12 | 4,689,420 | +1.11(+0.70%) |
Jun 28, 2023 | 158.25 | 158.25 | 157.00 | 158.01 | 6,992,651 | -0.32(-0.20%) |
Jun 27, 2023 | 158.71 | 158.91 | 157.51 | 158.33 | 5,081,860 | -0.33(-0.21%) |
Jun 26, 2023 | 159.97 | 159.97 | 156.43 | 158.66 | 7,190,405 | -1.79(-1.12%) |
Jun 23, 2023 | 161.07 | 161.22 | 160.02 | 160.46 | 9,746,629 | -0.14(-0.08%) |
Jun 22, 2023 | 158.93 | 160.69 | 158.82 | 160.59 | 5,657,812 | +1.69(+1.06%) |
Jun 21, 2023 | 158.62 | 159.91 | 157.75 | 158.91 | 7,402,065 | -0.24(-0.15%) |
Jun 20, 2023 | 159.27 | 160.29 | 158.84 | 159.15 | 8,247,466 | -0.10(-0.06%) |
Jun 16, 2023 | 159.49 | 159.98 | 158.90 | 159.25 | 13,846,960 | +0.49(+0.31%) |