Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 187.35 | 188.63 | 187.00 | 187.38 | 60,940,292 | +0.22(+0.12%) |
Aug 30, 2023 | 184.46 | 187.36 | 184.26 | 187.16 | 60,945,260 | +3.52(+1.92%) |
Aug 29, 2023 | 179.24 | 184.42 | 179.03 | 183.64 | 53,110,600 | +3.92(+2.18%) |
Aug 28, 2023 | 179.62 | 180.12 | 178.08 | 179.72 | 43,896,912 | +1.58(+0.88%) |
Aug 25, 2023 | 176.92 | 178.69 | 175.37 | 178.15 | 51,583,480 | +2.22(+1.26%) |
Aug 24, 2023 | 180.20 | 180.63 | 175.55 | 175.92 | 55,068,840 | -4.73(-2.62%) |
Aug 23, 2023 | 178.06 | 181.08 | 177.86 | 180.65 | 52,732,688 | +3.88(+2.19%) |
Aug 22, 2023 | 176.60 | 177.22 | 175.79 | 176.77 | 42,177,944 | +1.39(+0.79%) |
Aug 21, 2023 | 174.62 | 175.67 | 173.28 | 175.38 | 46,393,360 | +1.35(+0.77%) |
Aug 18, 2023 | 171.85 | 174.65 | 171.51 | 174.04 | 61,332,440 | +0.49(+0.28%) |
Aug 17, 2023 | 176.68 | 177.05 | 173.03 | 173.55 | 66,205,452 | -2.56(-1.46%) |
Aug 16, 2023 | 176.67 | 178.08 | 176.04 | 176.11 | 47,041,572 | -0.88(-0.50%) |
Aug 15, 2023 | 178.42 | 179.01 | 176.59 | 176.99 | 43,701,516 | -2.00(-1.12%) |
Aug 14, 2023 | 177.51 | 179.22 | 176.85 | 179.00 | 43,782,668 | +1.66(+0.94%) |
Aug 11, 2023 | 176.86 | 178.16 | 176.09 | 177.33 | 52,172,024 | +0.06(+0.03%) |
Aug 10, 2023 | 178.77 | 180.04 | 176.90 | 177.27 | 54,925,100 | -0.22(-0.12%) |
Aug 09, 2023 | 180.16 | 180.22 | 176.31 | 177.49 | 60,638,600 | -1.60(-0.90%) |
Aug 08, 2023 | 178.98 | 179.56 | 176.88 | 179.09 | 68,052,024 | +0.95(+0.53%) |
Aug 07, 2023 | 181.41 | 182.41 | 176.65 | 178.15 | 97,931,680 | -3.14(-1.73%) |
Aug 04, 2023 | 184.79 | 186.64 | 181.20 | 181.28 | 116,415,520 | -9.13(-4.80%) |
Aug 03, 2023 | 190.82 | 191.61 | 190.25 | 190.42 | 62,175,512 | -1.40(-0.73%) |
Aug 02, 2023 | 194.27 | 194.41 | 191.10 | 191.82 | 50,532,488 | -3.01(-1.55%) |
Aug 01, 2023 | 195.47 | 195.96 | 194.51 | 194.84 | 35,387,620 | -0.84(-0.43%) |
Jul 31, 2023 | 195.29 | 195.72 | 194.49 | 195.68 | 38,955,752 | +0.62(+0.32%) |
Jul 28, 2023 | 193.90 | 195.85 | 193.38 | 195.06 | 48,482,148 | +2.60(+1.35%) |
Jul 27, 2023 | 195.25 | 196.42 | 191.79 | 192.46 | 47,627,084 | -1.28(-0.66%) |
Jul 26, 2023 | 192.91 | 194.87 | 192.56 | 193.74 | 47,637,232 | +0.88(+0.45%) |
Jul 25, 2023 | 192.57 | 193.68 | 192.16 | 192.86 | 38,183,192 | +0.87(+0.45%) |
Jul 24, 2023 | 192.65 | 194.14 | 191.49 | 191.99 | 45,575,324 | +0.81(+0.42%) |
Jul 21, 2023 | 193.34 | 194.20 | 190.48 | 191.19 | 72,817,552 | -1.19(-0.62%) |
Jul 20, 2023 | 194.32 | 195.70 | 191.74 | 192.37 | 59,759,224 | -1.96(-1.01%) |
Jul 19, 2023 | 192.34 | 197.45 | 191.89 | 194.33 | 80,762,824 | +1.37(+0.71%) |
Jul 18, 2023 | 192.59 | 193.57 | 191.66 | 192.97 | 48,712,120 | -0.26(-0.13%) |
Jul 17, 2023 | 191.15 | 193.56 | 191.06 | 193.23 | 50,659,708 | +3.29(+1.73%) |
Jul 14, 2023 | 189.48 | 190.43 | 188.88 | 189.94 | 41,787,216 | +0.15(+0.08%) |
Jul 13, 2023 | 189.75 | 190.44 | 189.03 | 189.79 | 41,485,072 | +0.77(+0.41%) |
Jul 12, 2023 | 188.93 | 190.95 | 187.73 | 189.02 | 60,968,464 | +1.68(+0.90%) |
Jul 11, 2023 | 188.42 | 188.56 | 185.87 | 187.34 | 46,796,328 | -0.53(-0.28%) |
Jul 10, 2023 | 188.52 | 189.24 | 186.30 | 187.87 | 60,759,868 | -2.06(-1.09%) |
Jul 07, 2023 | 190.66 | 191.91 | 189.49 | 189.93 | 46,999,872 | -1.13(-0.59%) |
Jul 06, 2023 | 189.09 | 191.26 | 188.46 | 191.06 | 45,310,612 | +0.48(+0.25%) |
Jul 05, 2023 | 190.82 | 192.22 | 189.87 | 190.58 | 47,080,860 | -1.13(-0.59%) |
Jul 03, 2023 | 193.02 | 193.12 | 191.01 | 191.70 | 31,590,180 | -1.50(-0.78%) |
Jun 30, 2023 | 190.88 | 193.72 | 190.51 | 193.21 | 85,685,808 | +4.36(+2.31%) |
Jun 29, 2023 | 188.34 | 189.32 | 188.20 | 188.84 | 46,403,804 | +0.34(+0.18%) |
Jun 28, 2023 | 187.19 | 189.15 | 186.86 | 188.51 | 51,381,100 | +1.19(+0.63%) |
Jun 27, 2023 | 185.16 | 187.65 | 184.94 | 187.32 | 50,891,912 | +2.78(+1.51%) |
Jun 26, 2023 | 186.09 | 187.31 | 184.50 | 184.54 | 48,199,728 | -1.41(-0.76%) |
Jun 23, 2023 | 184.82 | 186.82 | 184.28 | 185.95 | 53,441,448 | -0.32(-0.17%) |
Jun 22, 2023 | 183.02 | 186.31 | 182.95 | 186.26 | 51,409,540 | +3.03(+1.65%) |
Jun 21, 2023 | 184.17 | 184.68 | 181.87 | 183.24 | 49,700,748 | -1.05(-0.57%) |
Jun 20, 2023 | 183.69 | 185.37 | 183.69 | 184.28 | 50,006,976 | +0.09(+0.05%) |
Jun 16, 2023 | 186.00 | 186.25 | 183.54 | 184.19 | 101,656,096 | -1.09(-0.59%) |