Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 182.77 | 183.67 | 182.03 | 182.27 | 1,051,361 | -0.06(-0.03%) |
Aug 30, 2023 | 181.88 | 182.89 | 181.33 | 182.33 | 521,214 | +0.81(+0.45%) |
Aug 29, 2023 | 179.23 | 181.62 | 178.32 | 181.52 | 569,903 | +2.10(+1.17%) |
Aug 28, 2023 | 179.38 | 180.25 | 178.77 | 179.42 | 589,338 | +0.45(+0.25%) |
Aug 25, 2023 | 177.80 | 179.97 | 177.19 | 178.97 | 636,311 | +1.60(+0.90%) |
Aug 24, 2023 | 178.20 | 181.28 | 176.81 | 177.37 | 1,534,877 | -1.14(-0.64%) |
Aug 23, 2023 | 179.79 | 179.92 | 175.91 | 178.51 | 1,308,103 | -0.53(-0.29%) |
Aug 22, 2023 | 179.57 | 179.95 | 177.40 | 179.04 | 631,103 | +0.08(+0.04%) |
Aug 21, 2023 | 178.91 | 179.91 | 177.55 | 178.96 | 776,041 | +1.11(+0.62%) |
Aug 18, 2023 | 178.44 | 179.45 | 177.25 | 177.85 | 1,163,764 | -1.63(-0.91%) |
Aug 17, 2023 | 181.40 | 182.56 | 179.46 | 179.48 | 953,125 | -1.30(-0.72%) |
Aug 16, 2023 | 180.75 | 181.53 | 179.78 | 180.78 | 757,239 | +0.44(+0.24%) |
Aug 15, 2023 | 181.97 | 181.97 | 180.19 | 180.34 | 856,046 | -2.28(-1.25%) |
Aug 14, 2023 | 183.09 | 183.12 | 181.68 | 182.62 | 851,716 | -0.20(-0.11%) |
Aug 11, 2023 | 183.84 | 183.88 | 182.57 | 182.82 | 800,739 | -0.63(-0.35%) |
Aug 10, 2023 | 182.46 | 184.04 | 182.45 | 183.45 | 1,101,479 | +1.69(+0.93%) |
Aug 09, 2023 | 183.81 | 184.68 | 181.76 | 181.77 | 1,032,636 | -1.89(-1.03%) |
Aug 08, 2023 | 181.33 | 184.29 | 180.78 | 183.66 | 997,662 | +0.69(+0.38%) |
Aug 07, 2023 | 181.93 | 183.58 | 181.41 | 182.97 | 681,020 | +1.96(+1.08%) |
Aug 04, 2023 | 181.55 | 184.23 | 180.55 | 181.00 | 1,177,983 | +1.03(+0.57%) |
Aug 03, 2023 | 182.59 | 183.65 | 179.51 | 179.97 | 2,108,809 | -3.39(-1.85%) |
Aug 02, 2023 | 184.15 | 187.74 | 181.76 | 183.36 | 1,457,659 | -0.26(-0.14%) |
Aug 01, 2023 | 181.35 | 185.90 | 178.00 | 183.62 | 2,487,895 | +2.01(+1.11%) |
Jul 31, 2023 | 182.46 | 183.06 | 180.66 | 181.61 | 1,415,588 | -0.44(-0.24%) |
Jul 28, 2023 | 183.16 | 183.87 | 181.31 | 182.04 | 1,278,637 | -0.25(-0.14%) |
Jul 27, 2023 | 188.21 | 188.77 | 182.23 | 182.29 | 1,259,926 | -5.09(-2.71%) |
Jul 26, 2023 | 188.98 | 189.81 | 186.56 | 187.38 | 849,435 | -1.87(-0.99%) |
Jul 25, 2023 | 188.40 | 189.66 | 188.22 | 189.25 | 723,182 | +1.41(+0.75%) |
Jul 24, 2023 | 188.07 | 189.40 | 187.52 | 187.84 | 834,247 | +0.26(+0.14%) |
Jul 21, 2023 | 185.72 | 187.88 | 184.80 | 187.59 | 1,602,630 | +1.42(+0.76%) |
Jul 20, 2023 | 185.66 | 186.97 | 185.30 | 186.17 | 617,943 | +0.46(+0.25%) |
Jul 19, 2023 | 186.76 | 187.39 | 184.85 | 185.71 | 661,135 | -1.32(-0.71%) |
Jul 18, 2023 | 186.28 | 188.31 | 186.00 | 187.03 | 736,055 | +1.03(+0.55%) |
Jul 17, 2023 | 186.88 | 187.72 | 185.31 | 186.00 | 808,997 | -0.88(-0.47%) |
Jul 14, 2023 | 184.59 | 187.52 | 183.69 | 186.88 | 905,027 | +2.11(+1.14%) |
Jul 13, 2023 | 185.72 | 185.72 | 183.56 | 184.77 | 709,270 | -0.45(-0.24%) |
Jul 12, 2023 | 184.93 | 185.89 | 183.31 | 185.22 | 911,399 | +2.10(+1.15%) |
Jul 11, 2023 | 183.43 | 185.43 | 182.26 | 183.12 | 1,012,821 | +0.96(+0.53%) |
Jul 10, 2023 | 181.32 | 183.50 | 180.70 | 182.15 | 916,507 | +0.29(+0.16%) |
Jul 07, 2023 | 180.75 | 183.91 | 180.49 | 181.87 | 1,328,364 | +0.27(+0.15%) |
Jul 06, 2023 | 181.13 | 181.94 | 178.73 | 181.60 | 1,292,159 | -0.62(-0.34%) |
Jul 05, 2023 | 182.01 | 184.36 | 181.44 | 182.22 | 1,739,874 | -2.80(-1.51%) |
Jul 03, 2023 | 184.08 | 185.25 | 183.25 | 185.02 | 709,473 | -0.11(-0.06%) |
Jun 30, 2023 | 182.96 | 186.16 | 182.48 | 185.13 | 1,377,071 | +2.79(+1.53%) |
Jun 29, 2023 | 179.04 | 182.82 | 178.57 | 182.34 | 1,082,918 | +2.78(+1.55%) |
Jun 28, 2023 | 179.01 | 179.96 | 178.52 | 179.56 | 804,194 | +0.17(+0.09%) |
Jun 27, 2023 | 178.93 | 180.01 | 178.12 | 179.40 | 1,131,462 | +0.51(+0.28%) |
Jun 26, 2023 | 176.65 | 179.37 | 175.65 | 178.89 | 656,898 | +2.23(+1.26%) |
Jun 23, 2023 | 176.96 | 177.86 | 176.04 | 176.66 | 1,235,604 | -1.71(-0.96%) |
Jun 22, 2023 | 178.87 | 178.97 | 176.81 | 178.37 | 818,550 | -0.89(-0.50%) |
Jun 21, 2023 | 178.21 | 179.56 | 177.53 | 179.26 | 1,074,395 | +0.17(+0.09%) |
Jun 20, 2023 | 180.86 | 180.86 | 177.81 | 179.09 | 968,078 | -1.43(-0.79%) |
Jun 16, 2023 | 181.64 | 181.67 | 179.64 | 180.52 | 2,532,461 | +0.35(+0.19%) |
Jun 15, 2023 | 177.49 | 180.63 | 177.02 | 180.17 | 815,090 | +2.38(+1.34%) |
Jun 14, 2023 | 179.95 | 181.22 | 177.30 | 177.79 | 1,068,527 | -1.64(-0.91%) |
Jun 13, 2023 | 177.02 | 179.69 | 176.65 | 179.43 | 973,004 | +2.41(+1.36%) |
Jun 12, 2023 | 175.49 | 177.57 | 175.04 | 177.02 | 1,511,660 | +1.53(+0.87%) |
Jun 09, 2023 | 174.84 | 176.30 | 173.65 | 175.48 | 1,083,723 | +0.49(+0.28%) |
Jun 08, 2023 | 172.86 | 175.01 | 171.99 | 174.99 | 1,057,117 | +1.71(+0.99%) |
Jun 07, 2023 | 170.91 | 173.98 | 170.91 | 173.28 | 1,091,350 | +2.05(+1.19%) |
Jun 06, 2023 | 170.79 | 171.65 | 169.94 | 171.23 | 990,043 | -0.22(-0.13%) |
Jun 05, 2023 | 170.99 | 172.96 | 170.64 | 171.45 | 1,202,207 | +0.30(+0.17%) |
Jun 02, 2023 | 169.47 | 172.16 | 168.90 | 171.15 | 1,091,825 | +3.94(+2.35%) |