Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 227.01 | 227.20 | 224.10 | 224.32 | 714,253 | -2.31(-1.02%) |
Aug 30, 2023 | 224.53 | 227.24 | 224.14 | 226.63 | 527,343 | +0.99(+0.44%) |
Aug 29, 2023 | 224.65 | 225.80 | 224.04 | 225.64 | 313,830 | +0.78(+0.35%) |
Aug 28, 2023 | 224.69 | 226.04 | 224.02 | 224.86 | 330,245 | +0.79(+0.35%) |
Aug 25, 2023 | 222.12 | 225.58 | 221.26 | 224.07 | 378,560 | +3.42(+1.55%) |
Aug 24, 2023 | 221.63 | 223.57 | 220.33 | 220.65 | 357,524 | -0.98(-0.44%) |
Aug 23, 2023 | 220.80 | 221.81 | 219.29 | 221.63 | 432,394 | +2.04(+0.93%) |
Aug 22, 2023 | 220.00 | 220.89 | 218.05 | 219.59 | 377,311 | +0.40(+0.18%) |
Aug 21, 2023 | 217.30 | 219.41 | 216.81 | 219.19 | 492,700 | +1.78(+0.82%) |
Aug 18, 2023 | 215.74 | 218.25 | 215.74 | 217.41 | 1,533,938 | +0.51(+0.24%) |
Aug 17, 2023 | 218.05 | 220.31 | 216.89 | 216.89 | 473,193 | -0.51(-0.24%) |
Aug 16, 2023 | 218.14 | 219.65 | 216.90 | 217.41 | 485,536 | -1.16(-0.53%) |
Aug 15, 2023 | 219.47 | 220.00 | 217.70 | 218.57 | 375,553 | -2.13(-0.97%) |
Aug 14, 2023 | 221.16 | 221.41 | 219.14 | 220.70 | 512,153 | -0.66(-0.30%) |
Aug 11, 2023 | 218.97 | 222.69 | 217.93 | 221.36 | 449,993 | +1.91(+0.87%) |
Aug 10, 2023 | 220.70 | 222.25 | 218.68 | 219.45 | 473,607 | -1.34(-0.61%) |
Aug 09, 2023 | 221.06 | 221.84 | 219.84 | 220.79 | 406,563 | -1.06(-0.48%) |
Aug 08, 2023 | 220.38 | 222.87 | 218.43 | 221.85 | 389,931 | +0.06(+0.03%) |
Aug 07, 2023 | 219.26 | 222.16 | 218.93 | 221.79 | 411,706 | +2.92(+1.34%) |
Aug 04, 2023 | 221.38 | 223.54 | 218.51 | 218.87 | 571,087 | -1.16(-0.53%) |
Aug 03, 2023 | 216.88 | 221.01 | 216.00 | 220.03 | 513,943 | +2.63(+1.21%) |
Aug 02, 2023 | 219.02 | 220.04 | 217.13 | 217.40 | 457,993 | -2.43(-1.10%) |
Aug 01, 2023 | 222.60 | 224.27 | 219.20 | 219.83 | 930,481 | -3.91(-1.75%) |
Jul 31, 2023 | 220.77 | 224.41 | 219.60 | 223.74 | 1,148,709 | +3.54(+1.61%) |
Jul 28, 2023 | 218.32 | 220.33 | 216.04 | 220.20 | 1,210,035 | +3.39(+1.56%) |
Jul 27, 2023 | 208.21 | 219.13 | 205.85 | 216.81 | 1,753,436 | +6.78(+3.23%) |
Jul 26, 2023 | 207.61 | 210.80 | 207.61 | 210.04 | 677,002 | +1.49(+0.71%) |
Jul 25, 2023 | 211.46 | 211.97 | 206.67 | 208.55 | 921,190 | -4.33(-2.03%) |
Jul 24, 2023 | 211.13 | 213.00 | 210.66 | 212.88 | 516,935 | +2.19(+1.04%) |
Jul 21, 2023 | 210.20 | 211.96 | 209.21 | 210.69 | 468,036 | +0.92(+0.44%) |
Jul 20, 2023 | 210.17 | 211.03 | 207.68 | 209.77 | 447,905 | +0.53(+0.25%) |
Jul 19, 2023 | 206.95 | 210.37 | 206.95 | 209.25 | 421,257 | +1.32(+0.63%) |
Jul 18, 2023 | 208.67 | 209.69 | 206.71 | 207.93 | 629,224 | -0.74(-0.36%) |
Jul 17, 2023 | 207.13 | 209.69 | 207.01 | 208.67 | 556,406 | +1.00(+0.48%) |
Jul 14, 2023 | 210.19 | 210.19 | 207.04 | 207.67 | 500,040 | -3.00(-1.42%) |
Jul 13, 2023 | 212.72 | 212.72 | 209.32 | 210.67 | 652,102 | -2.28(-1.07%) |
Jul 12, 2023 | 215.84 | 215.84 | 212.81 | 212.95 | 331,476 | -0.89(-0.42%) |
Jul 11, 2023 | 215.15 | 216.31 | 212.52 | 213.84 | 540,437 | -0.50(-0.23%) |
Jul 10, 2023 | 207.46 | 214.44 | 207.46 | 214.34 | 639,331 | +6.91(+3.33%) |
Jul 07, 2023 | 206.62 | 209.86 | 206.62 | 207.44 | 233,371 | -0.14(-0.07%) |
Jul 06, 2023 | 206.88 | 207.69 | 205.15 | 207.58 | 343,755 | -0.74(-0.36%) |
Jul 05, 2023 | 208.07 | 209.81 | 208.02 | 208.32 | 373,602 | -1.94(-0.92%) |
Jul 03, 2023 | 211.36 | 212.05 | 210.22 | 210.25 | 177,325 | -2.40(-1.13%) |
Jun 30, 2023 | 211.93 | 214.77 | 211.24 | 212.65 | 614,030 | +1.71(+0.81%) |
Jun 29, 2023 | 207.15 | 211.31 | 206.29 | 210.94 | 744,373 | +3.51(+1.69%) |
Jun 28, 2023 | 208.00 | 208.17 | 206.55 | 207.44 | 661,309 | -0.76(-0.37%) |
Jun 27, 2023 | 204.09 | 208.39 | 203.21 | 208.20 | 721,824 | +4.76(+2.34%) |
Jun 26, 2023 | 201.36 | 203.89 | 201.26 | 203.44 | 414,058 | +2.86(+1.42%) |
Jun 23, 2023 | 200.09 | 201.16 | 199.10 | 200.58 | 629,101 | -0.57(-0.28%) |
Jun 22, 2023 | 204.51 | 204.51 | 200.58 | 201.16 | 556,293 | -3.01(-1.48%) |
Jun 21, 2023 | 201.76 | 205.25 | 200.20 | 204.17 | 342,351 | +1.51(+0.75%) |
Jun 20, 2023 | 204.38 | 206.10 | 201.92 | 202.66 | 531,325 | -4.55(-2.20%) |
Jun 16, 2023 | 208.79 | 209.90 | 206.17 | 207.21 | 883,806 | -0.64(-0.31%) |
Jun 15, 2023 | 204.93 | 208.23 | 204.92 | 207.85 | 459,864 | +2.51(+1.22%) |
Jun 14, 2023 | 207.08 | 208.04 | 204.20 | 205.34 | 334,231 | -0.96(-0.46%) |
Jun 13, 2023 | 204.80 | 207.20 | 204.79 | 206.30 | 624,474 | +1.81(+0.88%) |
Jun 12, 2023 | 204.79 | 205.68 | 203.21 | 204.49 | 360,349 | +0.14(+0.07%) |
Jun 09, 2023 | 205.53 | 205.53 | 202.43 | 204.36 | 254,889 | -0.57(-0.28%) |
Jun 08, 2023 | 204.86 | 205.75 | 202.72 | 204.93 | 617,018 | -0.11(-0.05%) |
Jun 07, 2023 | 201.99 | 205.18 | 201.37 | 205.04 | 715,064 | +2.61(+1.29%) |
Jun 06, 2023 | 201.61 | 203.54 | 201.35 | 202.43 | 395,217 | +0.15(+0.07%) |
Jun 05, 2023 | 206.04 | 206.29 | 201.49 | 202.28 | 488,300 | -3.65(-1.77%) |
Jun 02, 2023 | 200.45 | 206.65 | 200.39 | 205.93 | 476,752 | +7.66(+3.86%) |