Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 138.25 | 145.25 | 138.25 | 144.47 | 83 | -1.80(-1.23%) |
Aug 30, 2023 | 140.50 | 146.52 | 140.50 | 146.27 | 368 | -0.25(-0.17%) |
Aug 29, 2023 | 137.25 | 146.52 | 137.25 | 146.52 | 1,947 | +4.52(+3.18%) |
Aug 28, 2023 | 146.50 | 146.50 | 137.75 | 142.00 | 2,617 | +0.47(+0.33%) |
Aug 25, 2023 | 148.00 | 148.00 | 141.28 | 141.53 | 809 | -2.09(-1.46%) |
Aug 24, 2023 | 145.74 | 148.34 | 143.62 | 143.62 | 510 | -4.32(-2.92%) |
Aug 23, 2023 | 148.50 | 148.75 | 142.42 | 147.94 | 1,994 | +1.16(+0.79%) |
Aug 22, 2023 | 146.94 | 147.48 | 145.91 | 146.78 | 1,694 | +0.15(+0.10%) |
Aug 21, 2023 | 150.75 | 150.75 | 143.81 | 146.63 | 713 | +0.28(+0.19%) |
Aug 18, 2023 | 144.44 | 146.34 | 144.13 | 146.34 | 453 | +0.34(+0.24%) |
Aug 17, 2023 | 145.85 | 146.45 | 145.00 | 146.00 | 881 | +0.15(+0.10%) |
Aug 16, 2023 | 146.33 | 149.75 | 145.85 | 145.85 | 3,017 | -2.10(-1.42%) |
Aug 15, 2023 | 150.00 | 150.00 | 147.55 | 147.95 | 1,782 | -1.04(-0.70%) |
Aug 14, 2023 | 150.00 | 150.15 | 148.88 | 148.99 | 1,002 | -1.41(-0.94%) |
Aug 11, 2023 | 151.00 | 153.61 | 150.40 | 150.40 | 1,668 | -1.35(-0.89%) |
Aug 10, 2023 | 150.89 | 154.17 | 149.69 | 151.75 | 525 | +0.15(+0.10%) |
Aug 09, 2023 | 155.71 | 155.71 | 150.92 | 151.60 | 1,151 | +1.40(+0.93%) |
Aug 08, 2023 | 145.50 | 152.98 | 145.50 | 150.20 | 3,327 | -4.84(-3.12%) |
Aug 07, 2023 | 150.25 | 155.04 | 150.25 | 155.04 | 651 | +0.30(+0.19%) |
Aug 04, 2023 | 156.25 | 157.20 | 151.25 | 154.74 | 1,209 | -0.91(-0.58%) |
Aug 03, 2023 | 156.37 | 156.55 | 155.12 | 155.65 | 1,465 | -1.36(-0.87%) |
Aug 02, 2023 | 152.85 | 159.45 | 152.85 | 157.01 | 700 | -2.70(-1.69%) |
Aug 01, 2023 | 155.75 | 160.44 | 155.75 | 159.71 | 459 | -0.68(-0.42%) |
Jul 31, 2023 | 160.88 | 161.56 | 156.34 | 160.39 | 902 | -0.79(-0.49%) |
Jul 28, 2023 | 166.75 | 166.75 | 160.93 | 161.18 | 119 | -3.32(-2.02%) |
Jul 27, 2023 | 163.31 | 170.00 | 160.86 | 164.50 | 641 | -3.56(-2.12%) |
Jul 26, 2023 | 169.00 | 169.00 | 163.05 | 168.06 | 534 | -1.32(-0.78%) |
Jul 25, 2023 | 161.50 | 169.38 | 161.50 | 169.38 | 2,055 | +2.92(+1.76%) |
Jul 24, 2023 | 166.28 | 167.74 | 165.20 | 166.46 | 6,216 | +0.00(+0.00%) |
Jul 21, 2023 | 162.26 | 172.50 | 162.26 | 166.46 | 590 | -0.25(-0.15%) |
Jul 20, 2023 | 168.26 | 168.84 | 165.90 | 166.71 | 545 | -1.79(-1.06%) |
Jul 19, 2023 | 168.22 | 174.75 | 165.13 | 168.50 | 6,441 | -2.56(-1.50%) |
Jul 18, 2023 | 164.30 | 173.29 | 164.30 | 171.06 | 270 | +3.00(+1.79%) |
Jul 17, 2023 | 169.22 | 169.28 | 164.00 | 168.06 | 431 | -0.69(-0.41%) |
Jul 14, 2023 | 174.00 | 174.00 | 168.48 | 168.75 | 638 | -5.25(-3.02%) |
Jul 13, 2023 | 173.00 | 174.00 | 172.97 | 174.00 | 203 | +1.24(+0.72%) |
Jul 12, 2023 | 170.00 | 172.76 | 165.95 | 172.76 | 1,992 | +3.81(+2.26%) |
Jul 11, 2023 | 168.00 | 168.95 | 168.00 | 168.95 | 420 | +1.36(+0.81%) |
Jul 10, 2023 | 173.00 | 173.00 | 162.60 | 167.59 | 1,356 | -1.41(-0.83%) |
Jul 07, 2023 | 165.00 | 169.00 | 165.00 | 169.00 | 2,065 | +3.30(+1.99%) |
Jul 06, 2023 | 160.35 | 165.70 | 160.35 | 165.70 | 2,057 | -3.73(-2.20%) |
Jul 05, 2023 | 170.00 | 170.00 | 166.70 | 169.43 | 567 | -4.07(-2.35%) |
Jul 03, 2023 | 163.50 | 173.50 | 163.50 | 173.50 | 616 | +4.88(+2.89%) |
Jun 30, 2023 | 166.34 | 168.62 | 163.10 | 168.62 | 502 | +4.16(+2.53%) |
Jun 29, 2023 | 160.15 | 166.00 | 160.15 | 164.46 | 830 | +0.45(+0.27%) |
Jun 28, 2023 | 160.50 | 166.95 | 160.50 | 164.01 | 97 | -0.24(-0.15%) |
Jun 27, 2023 | 157.90 | 168.72 | 157.90 | 164.25 | 1,121 | +0.16(+0.10%) |
Jun 26, 2023 | 159.20 | 171.15 | 159.20 | 164.09 | 475 | -2.41(-1.45%) |
Jun 23, 2023 | 163.00 | 166.75 | 163.00 | 166.50 | 311 | -0.07(-0.04%) |
Jun 22, 2023 | 161.15 | 170.00 | 161.15 | 166.57 | 721 | -3.70(-2.17%) |
Jun 21, 2023 | 175.00 | 175.00 | 169.33 | 170.27 | 718 | +0.90(+0.53%) |
Jun 20, 2023 | 166.55 | 171.49 | 166.55 | 169.37 | 163 | -5.38(-3.08%) |
Jun 16, 2023 | 175.00 | 175.00 | 173.85 | 174.75 | 2,182 | -0.25(-0.14%) |