Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 176.76 | 177.18 | 174.49 | 175.06 | 1,623,154 | -0.93(-0.53%) |
Aug 30, 2023 | 176.20 | 177.83 | 175.53 | 175.98 | 1,924,825 | +0.75(+0.43%) |
Aug 29, 2023 | 172.51 | 175.38 | 171.64 | 175.23 | 1,629,178 | +3.22(+1.87%) |
Aug 28, 2023 | 172.00 | 172.87 | 170.69 | 172.02 | 1,431,304 | +0.62(+0.36%) |
Aug 25, 2023 | 170.97 | 172.38 | 169.60 | 171.40 | 1,216,730 | +0.37(+0.21%) |
Aug 24, 2023 | 172.24 | 173.32 | 170.19 | 171.03 | 1,093,480 | -0.67(-0.39%) |
Aug 23, 2023 | 171.33 | 172.32 | 170.62 | 171.70 | 1,714,996 | +2.04(+1.20%) |
Aug 22, 2023 | 169.11 | 170.29 | 167.23 | 169.66 | 1,717,737 | +0.69(+0.41%) |
Aug 21, 2023 | 169.17 | 169.81 | 166.59 | 168.97 | 2,070,000 | -1.38(-0.81%) |
Aug 18, 2023 | 168.66 | 171.74 | 168.28 | 170.35 | 1,565,395 | +0.13(+0.08%) |
Aug 17, 2023 | 171.51 | 173.45 | 169.84 | 170.22 | 2,454,947 | -1.62(-0.94%) |
Aug 16, 2023 | 179.33 | 179.74 | 171.27 | 171.84 | 2,279,002 | -7.40(-4.13%) |
Aug 15, 2023 | 178.94 | 180.69 | 177.83 | 179.24 | 1,541,050 | -1.45(-0.80%) |
Aug 14, 2023 | 179.45 | 180.92 | 178.55 | 180.69 | 1,389,970 | +0.04(+0.02%) |
Aug 11, 2023 | 179.41 | 181.41 | 179.40 | 180.65 | 1,111,507 | +0.16(+0.09%) |
Aug 10, 2023 | 180.71 | 182.79 | 180.06 | 180.48 | 1,676,279 | -0.15(-0.09%) |
Aug 09, 2023 | 177.58 | 180.73 | 177.13 | 180.64 | 1,528,424 | +2.40(+1.35%) |
Aug 08, 2023 | 175.91 | 178.50 | 173.64 | 178.23 | 2,120,563 | +1.05(+0.59%) |
Aug 07, 2023 | 178.61 | 179.59 | 175.94 | 177.18 | 1,615,356 | -1.21(-0.68%) |
Aug 04, 2023 | 177.81 | 181.31 | 177.02 | 178.39 | 1,747,875 | -0.95(-0.53%) |
Aug 03, 2023 | 182.80 | 183.73 | 177.34 | 179.33 | 2,582,228 | -4.70(-2.55%) |
Aug 02, 2023 | 183.60 | 185.31 | 181.63 | 184.04 | 2,316,417 | -0.60(-0.32%) |
Aug 01, 2023 | 184.16 | 185.70 | 183.11 | 184.63 | 2,324,072 | +0.90(+0.49%) |
Jul 31, 2023 | 182.80 | 185.06 | 182.47 | 183.74 | 1,877,623 | +1.29(+0.71%) |
Jul 28, 2023 | 188.20 | 189.40 | 182.41 | 182.44 | 1,775,929 | -4.11(-2.20%) |
Jul 27, 2023 | 187.71 | 193.87 | 186.52 | 186.56 | 3,075,864 | +3.14(+1.71%) |
Jul 26, 2023 | 180.58 | 183.67 | 180.40 | 183.42 | 3,271,251 | +3.08(+1.71%) |
Jul 25, 2023 | 184.40 | 184.87 | 180.21 | 180.34 | 2,437,798 | -3.90(-2.12%) |
Jul 24, 2023 | 179.50 | 184.71 | 177.67 | 184.24 | 3,543,044 | +5.74(+3.21%) |
Jul 21, 2023 | 178.53 | 179.61 | 175.33 | 178.50 | 4,634,400 | +0.23(+0.13%) |
Jul 20, 2023 | 176.50 | 178.47 | 173.02 | 178.27 | 4,312,635 | -4.31(-2.36%) |
Jul 19, 2023 | 182.79 | 186.92 | 182.10 | 182.58 | 3,500,909 | +3.21(+1.79%) |
Jul 18, 2023 | 179.57 | 182.41 | 175.87 | 179.37 | 3,201,185 | -0.45(-0.25%) |
Jul 17, 2023 | 186.27 | 186.53 | 178.51 | 179.83 | 4,515,869 | -7.44(-3.98%) |
Jul 14, 2023 | 189.33 | 189.87 | 187.06 | 187.27 | 1,773,474 | -2.77(-1.46%) |
Jul 13, 2023 | 188.34 | 190.14 | 186.14 | 190.04 | 1,812,620 | +1.36(+0.72%) |
Jul 12, 2023 | 190.45 | 191.48 | 187.87 | 188.68 | 1,708,199 | +0.80(+0.43%) |
Jul 11, 2023 | 186.95 | 188.28 | 186.01 | 187.88 | 1,537,336 | +1.01(+0.54%) |
Jul 10, 2023 | 187.64 | 188.87 | 186.28 | 186.87 | 1,673,528 | -1.93(-1.02%) |
Jul 07, 2023 | 188.16 | 190.30 | 185.26 | 188.80 | 1,895,680 | -0.44(-0.23%) |
Jul 06, 2023 | 189.23 | 190.62 | 187.08 | 189.24 | 1,663,087 | -2.27(-1.18%) |
Jul 05, 2023 | 188.26 | 192.44 | 188.09 | 191.51 | 2,256,955 | +3.21(+1.70%) |
Jul 03, 2023 | 186.72 | 189.54 | 186.00 | 188.30 | 1,005,695 | +1.06(+0.57%) |
Jun 30, 2023 | 187.56 | 188.55 | 184.59 | 187.24 | 3,359,205 | +1.17(+0.63%) |
Jun 29, 2023 | 183.25 | 186.35 | 182.16 | 186.07 | 2,769,844 | +1.08(+0.58%) |
Jun 28, 2023 | 181.25 | 185.12 | 179.51 | 184.99 | 2,693,254 | +3.76(+2.07%) |
Jun 27, 2023 | 182.44 | 182.88 | 180.72 | 181.24 | 1,839,875 | -0.40(-0.22%) |
Jun 26, 2023 | 179.24 | 182.31 | 178.44 | 181.63 | 2,391,431 | +2.03(+1.13%) |
Jun 23, 2023 | 179.59 | 182.70 | 178.84 | 179.60 | 4,353,980 | -0.39(-0.22%) |
Jun 22, 2023 | 183.07 | 183.07 | 179.87 | 179.99 | 2,518,522 | -2.81(-1.54%) |
Jun 21, 2023 | 182.35 | 183.50 | 179.57 | 182.80 | 2,203,745 | -0.69(-0.37%) |
Jun 20, 2023 | 184.97 | 186.54 | 183.39 | 183.49 | 2,215,948 | -2.74(-1.47%) |
Jun 16, 2023 | 185.65 | 187.72 | 184.93 | 186.23 | 3,400,801 | -1.33(-0.71%) |
Jun 15, 2023 | 184.93 | 188.21 | 182.75 | 187.56 | 2,519,497 | +2.72(+1.47%) |
Jun 14, 2023 | 184.10 | 185.56 | 182.22 | 184.84 | 2,621,131 | +1.91(+1.05%) |
Jun 13, 2023 | 180.25 | 183.14 | 179.01 | 182.92 | 2,032,471 | +2.36(+1.30%) |
Jun 12, 2023 | 179.55 | 180.71 | 178.01 | 180.57 | 1,601,143 | +1.21(+0.67%) |
Jun 09, 2023 | 181.93 | 181.93 | 176.99 | 179.36 | 1,906,190 | -2.60(-1.43%) |
Jun 08, 2023 | 182.15 | 183.02 | 179.71 | 181.96 | 1,237,040 | -0.87(-0.48%) |
Jun 07, 2023 | 181.94 | 185.48 | 181.02 | 182.84 | 1,903,847 | +1.74(+0.96%) |
Jun 06, 2023 | 181.74 | 181.74 | 178.37 | 181.09 | 1,451,913 | +0.45(+0.25%) |
Jun 05, 2023 | 183.78 | 185.50 | 180.38 | 180.64 | 1,546,799 | -2.40(-1.31%) |
Jun 02, 2023 | 182.21 | 183.93 | 181.05 | 183.05 | 2,285,087 | +3.96(+2.21%) |