Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 162.51 | 164.16 | 158.94 | 158.98 | 2,274,502 | -3.01(-1.86%) |
Aug 30, 2023 | 157.13 | 163.07 | 157.13 | 161.99 | 2,871,685 | +4.91(+3.13%) |
Aug 29, 2023 | 155.01 | 157.58 | 155.01 | 157.08 | 2,106,601 | +2.84(+1.84%) |
Aug 28, 2023 | 152.58 | 155.16 | 152.45 | 154.24 | 2,060,443 | +3.15(+2.08%) |
Aug 25, 2023 | 149.40 | 152.20 | 148.98 | 151.09 | 2,161,466 | +2.44(+1.64%) |
Aug 24, 2023 | 149.40 | 152.86 | 148.40 | 148.66 | 2,959,451 | -2.11(-1.40%) |
Aug 23, 2023 | 147.94 | 151.19 | 147.75 | 150.77 | 2,712,735 | +3.23(+2.19%) |
Aug 22, 2023 | 147.83 | 147.93 | 145.16 | 147.53 | 5,715,792 | -1.29(-0.87%) |
Aug 21, 2023 | 153.23 | 154.40 | 147.86 | 148.82 | 5,408,007 | -5.71(-3.70%) |
Aug 18, 2023 | 149.91 | 159.72 | 147.39 | 154.53 | 8,126,378 | -5.30(-3.31%) |
Aug 17, 2023 | 159.64 | 162.66 | 159.06 | 159.83 | 4,525,396 | -0.07(-0.04%) |
Aug 16, 2023 | 159.82 | 162.49 | 159.82 | 159.90 | 2,529,762 | -1.37(-0.85%) |
Aug 15, 2023 | 162.71 | 163.22 | 160.25 | 161.27 | 2,373,995 | -3.60(-2.18%) |
Aug 14, 2023 | 164.23 | 165.95 | 163.93 | 164.87 | 1,863,386 | -0.45(-0.27%) |
Aug 11, 2023 | 166.03 | 168.12 | 165.09 | 165.32 | 1,992,915 | -2.28(-1.36%) |
Aug 10, 2023 | 167.22 | 172.90 | 166.94 | 167.60 | 2,762,514 | +3.70(+2.26%) |
Aug 09, 2023 | 165.61 | 165.74 | 163.31 | 163.90 | 2,816,310 | -1.92(-1.16%) |
Aug 08, 2023 | 165.84 | 166.83 | 163.98 | 165.83 | 2,945,914 | -1.98(-1.18%) |
Aug 07, 2023 | 168.82 | 169.95 | 166.90 | 167.81 | 1,748,926 | -0.50(-0.30%) |
Aug 04, 2023 | 169.83 | 170.25 | 167.71 | 168.31 | 2,396,639 | -1.16(-0.69%) |
Aug 03, 2023 | 169.85 | 170.96 | 168.68 | 169.47 | 3,261,033 | -0.65(-0.38%) |
Aug 02, 2023 | 169.66 | 171.96 | 168.55 | 170.13 | 4,517,904 | -2.50(-1.45%) |
Aug 01, 2023 | 174.62 | 175.91 | 172.48 | 172.62 | 2,899,242 | -4.90(-2.76%) |
Jul 31, 2023 | 179.28 | 180.68 | 176.71 | 177.52 | 2,995,745 | -0.43(-0.24%) |
Jul 28, 2023 | 173.32 | 178.81 | 173.20 | 177.96 | 2,130,075 | +6.89(+4.03%) |
Jul 27, 2023 | 177.22 | 177.99 | 170.43 | 171.06 | 3,523,088 | -4.56(-2.59%) |
Jul 26, 2023 | 174.68 | 176.39 | 173.37 | 175.62 | 2,127,376 | -0.31(-0.17%) |
Jul 25, 2023 | 175.80 | 176.41 | 173.62 | 175.93 | 2,817,477 | +1.32(+0.76%) |
Jul 24, 2023 | 173.74 | 176.44 | 169.56 | 174.60 | 5,209,077 | -2.58(-1.46%) |
Jul 21, 2023 | 179.50 | 180.48 | 177.10 | 177.19 | 4,731,873 | -2.56(-1.43%) |
Jul 20, 2023 | 183.44 | 183.87 | 178.94 | 179.75 | 3,366,920 | -8.59(-4.56%) |
Jul 19, 2023 | 187.37 | 188.70 | 184.27 | 188.34 | 3,265,727 | +2.75(+1.48%) |
Jul 18, 2023 | 187.57 | 188.62 | 184.65 | 185.59 | 2,637,761 | -4.41(-2.32%) |
Jul 17, 2023 | 188.99 | 190.36 | 188.31 | 190.00 | 949,440 | -0.97(-0.51%) |
Jul 14, 2023 | 190.37 | 191.74 | 188.87 | 190.97 | 1,155,506 | +0.37(+0.19%) |
Jul 13, 2023 | 190.22 | 191.50 | 188.99 | 190.60 | 1,564,278 | +2.20(+1.17%) |
Jul 12, 2023 | 193.16 | 193.34 | 188.32 | 188.40 | 1,764,823 | -1.84(-0.97%) |
Jul 11, 2023 | 192.09 | 192.61 | 189.51 | 190.25 | 1,272,449 | -0.30(-0.16%) |
Jul 10, 2023 | 189.29 | 194.69 | 189.16 | 190.54 | 1,627,712 | +0.73(+0.38%) |
Jul 07, 2023 | 190.34 | 191.59 | 189.18 | 189.81 | 1,231,755 | -1.54(-0.80%) |
Jul 06, 2023 | 189.65 | 191.44 | 187.56 | 191.35 | 1,557,014 | -1.60(-0.83%) |
Jul 05, 2023 | 192.36 | 196.12 | 191.41 | 192.95 | 1,513,698 | -2.33(-1.19%) |
Jul 03, 2023 | 194.41 | 195.88 | 193.77 | 195.28 | 965,474 | +1.60(+0.83%) |
Jun 30, 2023 | 191.44 | 194.75 | 189.44 | 193.68 | 1,625,722 | +3.80(+2.00%) |
Jun 29, 2023 | 190.33 | 191.39 | 188.61 | 189.88 | 1,711,690 | -1.32(-0.69%) |
Jun 28, 2023 | 192.91 | 193.24 | 189.54 | 191.20 | 1,242,323 | -2.56(-1.32%) |
Jun 27, 2023 | 190.75 | 194.66 | 189.84 | 193.77 | 1,258,959 | +2.36(+1.23%) |
Jun 26, 2023 | 189.98 | 192.73 | 189.07 | 191.41 | 1,165,196 | +2.11(+1.11%) |
Jun 23, 2023 | 191.00 | 191.44 | 188.13 | 189.30 | 3,808,883 | -3.55(-1.84%) |
Jun 22, 2023 | 192.99 | 195.01 | 191.27 | 192.85 | 1,588,735 | +0.78(+0.41%) |
Jun 21, 2023 | 193.60 | 194.72 | 190.84 | 192.07 | 2,103,467 | -2.76(-1.42%) |
Jun 20, 2023 | 197.44 | 198.79 | 194.75 | 194.83 | 2,846,824 | -6.31(-3.14%) |
Jun 16, 2023 | 199.85 | 201.60 | 197.66 | 201.14 | 5,308,051 | +4.48(+2.28%) |