Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 187.63 | 187.79 | 186.02 | 186.87 | 276,114 | -0.45(-0.24%) |
Aug 30, 2023 | 183.10 | 191.31 | 182.82 | 187.32 | 339,662 | +4.47(+2.44%) |
Aug 29, 2023 | 180.01 | 183.03 | 177.97 | 182.85 | 246,420 | +3.50(+1.95%) |
Aug 28, 2023 | 181.47 | 182.38 | 177.15 | 179.35 | 277,488 | -1.56(-0.86%) |
Aug 25, 2023 | 183.62 | 184.90 | 180.38 | 180.91 | 356,490 | -2.50(-1.36%) |
Aug 24, 2023 | 180.29 | 184.63 | 179.58 | 183.41 | 278,259 | +2.62(+1.45%) |
Aug 23, 2023 | 176.30 | 180.99 | 176.11 | 180.78 | 245,298 | +4.76(+2.71%) |
Aug 22, 2023 | 175.94 | 176.83 | 175.08 | 176.02 | 334,170 | -0.60(-0.34%) |
Aug 21, 2023 | 176.87 | 177.29 | 173.27 | 176.62 | 275,844 | -0.32(-0.18%) |
Aug 18, 2023 | 175.93 | 177.81 | 174.32 | 176.93 | 342,840 | +0.13(+0.07%) |
Aug 17, 2023 | 183.84 | 184.16 | 175.99 | 176.80 | 400,588 | -5.78(-3.17%) |
Aug 16, 2023 | 181.20 | 183.76 | 181.20 | 182.58 | 295,878 | +1.28(+0.71%) |
Aug 15, 2023 | 181.33 | 183.42 | 180.46 | 181.30 | 273,848 | -1.11(-0.61%) |
Aug 14, 2023 | 184.47 | 185.03 | 181.94 | 182.41 | 277,939 | -1.05(-0.57%) |
Aug 11, 2023 | 188.65 | 189.57 | 182.26 | 183.47 | 371,549 | -5.98(-3.16%) |
Aug 10, 2023 | 188.98 | 190.77 | 188.51 | 189.44 | 434,016 | +1.46(+0.78%) |
Aug 09, 2023 | 182.57 | 189.46 | 181.66 | 187.98 | 708,852 | +5.58(+3.06%) |
Aug 08, 2023 | 193.10 | 193.73 | 180.53 | 182.40 | 1,354,200 | -12.50(-6.41%) |
Aug 07, 2023 | 193.27 | 195.83 | 193.27 | 194.91 | 406,542 | +2.84(+1.48%) |
Aug 04, 2023 | 194.31 | 196.23 | 191.65 | 192.06 | 692,277 | -2.96(-1.52%) |
Aug 03, 2023 | 189.95 | 195.96 | 189.87 | 195.03 | 547,612 | +3.92(+2.05%) |
Aug 02, 2023 | 185.68 | 191.48 | 185.51 | 191.11 | 478,433 | +4.56(+2.44%) |
Aug 01, 2023 | 185.50 | 187.68 | 184.90 | 186.55 | 321,351 | +0.81(+0.43%) |
Jul 31, 2023 | 188.92 | 190.13 | 184.51 | 185.75 | 897,251 | -2.85(-1.51%) |
Jul 28, 2023 | 191.44 | 191.44 | 185.96 | 188.60 | 517,166 | -0.83(-0.44%) |
Jul 27, 2023 | 201.21 | 201.31 | 187.93 | 189.43 | 858,994 | -10.02(-5.02%) |
Jul 26, 2023 | 203.46 | 209.69 | 199.06 | 199.44 | 883,081 | -1.00(-0.50%) |
Jul 25, 2023 | 200.62 | 202.18 | 199.91 | 200.44 | 471,444 | +0.13(+0.06%) |
Jul 24, 2023 | 200.85 | 202.18 | 199.06 | 200.32 | 462,532 | -1.36(-0.68%) |
Jul 21, 2023 | 201.03 | 202.25 | 199.32 | 201.68 | 358,448 | +1.54(+0.77%) |
Jul 20, 2023 | 199.16 | 202.34 | 198.17 | 200.14 | 387,638 | +2.69(+1.36%) |
Jul 19, 2023 | 198.22 | 198.86 | 196.31 | 197.45 | 418,268 | -1.53(-0.77%) |
Jul 18, 2023 | 195.32 | 199.23 | 195.01 | 198.98 | 423,171 | +2.83(+1.44%) |
Jul 17, 2023 | 190.96 | 197.39 | 190.32 | 196.15 | 309,304 | +5.04(+2.64%) |
Jul 14, 2023 | 193.77 | 193.77 | 190.93 | 191.11 | 224,244 | -2.05(-1.06%) |
Jul 13, 2023 | 189.77 | 194.18 | 189.77 | 193.16 | 325,209 | +0.88(+0.46%) |
Jul 12, 2023 | 192.95 | 194.34 | 190.49 | 192.27 | 276,908 | +1.22(+0.64%) |
Jul 11, 2023 | 190.63 | 193.05 | 189.60 | 191.05 | 511,530 | +2.96(+1.58%) |
Jul 10, 2023 | 189.34 | 191.22 | 187.22 | 188.08 | 242,900 | -1.65(-0.87%) |
Jul 07, 2023 | 186.34 | 191.83 | 186.34 | 189.73 | 386,847 | +3.77(+2.03%) |
Jul 06, 2023 | 184.69 | 186.47 | 184.22 | 185.96 | 579,072 | +1.48(+0.80%) |
Jul 05, 2023 | 183.07 | 184.53 | 179.83 | 184.48 | 310,071 | +0.73(+0.40%) |
Jul 03, 2023 | 185.32 | 186.75 | 182.12 | 183.76 | 213,051 | -1.75(-0.94%) |
Jun 30, 2023 | 184.22 | 187.13 | 183.71 | 185.51 | 352,803 | +1.57(+0.85%) |
Jun 29, 2023 | 180.35 | 184.98 | 179.15 | 183.94 | 452,299 | +4.53(+2.52%) |
Jun 28, 2023 | 181.70 | 182.04 | 178.05 | 179.41 | 628,707 | -2.89(-1.59%) |
Jun 27, 2023 | 185.44 | 187.09 | 181.79 | 182.30 | 343,017 | -3.00(-1.62%) |
Jun 26, 2023 | 186.99 | 188.83 | 182.04 | 185.31 | 475,365 | -1.46(-0.78%) |
Jun 23, 2023 | 189.80 | 190.13 | 185.67 | 186.77 | 751,840 | -3.16(-1.67%) |
Jun 22, 2023 | 189.43 | 191.09 | 188.38 | 189.93 | 305,209 | +1.03(+0.54%) |
Jun 21, 2023 | 189.71 | 191.38 | 187.51 | 188.91 | 387,825 | -0.29(-0.15%) |
Jun 20, 2023 | 189.28 | 191.06 | 186.32 | 189.20 | 316,640 | -1.59(-0.83%) |
Jun 16, 2023 | 188.93 | 192.03 | 188.68 | 190.79 | 688,038 | +3.06(+1.63%) |
Jun 15, 2023 | 187.13 | 188.15 | 184.21 | 187.72 | 430,838 | +0.78(+0.42%) |
Jun 14, 2023 | 187.38 | 190.49 | 185.95 | 186.95 | 309,430 | -1.27(-0.68%) |
Jun 13, 2023 | 188.31 | 190.86 | 187.48 | 188.22 | 297,958 | +0.17(+0.09%) |
Jun 12, 2023 | 191.30 | 191.36 | 187.22 | 188.05 | 442,314 | -3.01(-1.57%) |
Jun 09, 2023 | 191.45 | 192.12 | 190.44 | 191.06 | 323,025 | -0.46(-0.24%) |
Jun 08, 2023 | 191.76 | 193.53 | 190.36 | 191.52 | 343,464 | -0.49(-0.25%) |
Jun 07, 2023 | 190.78 | 193.06 | 190.07 | 192.00 | 572,528 | +0.29(+0.15%) |
Jun 06, 2023 | 192.56 | 193.61 | 190.32 | 191.72 | 387,517 | -0.66(-0.34%) |
Jun 05, 2023 | 189.82 | 193.04 | 189.64 | 192.37 | 433,020 | +3.45(+1.83%) |
Jun 02, 2023 | 187.01 | 192.07 | 187.01 | 188.92 | 496,837 | +1.89(+1.01%) |