Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 217.33 | 218.22 | 210.44 | 211.38 | 541,464 | -5.94(-2.73%) |
Aug 30, 2023 | 216.59 | 218.30 | 215.69 | 217.32 | 429,834 | +1.03(+0.48%) |
Aug 29, 2023 | 214.49 | 216.46 | 213.12 | 216.29 | 368,764 | +2.13(+0.99%) |
Aug 28, 2023 | 216.72 | 217.94 | 213.64 | 214.16 | 216,625 | -0.60(-0.28%) |
Aug 25, 2023 | 213.89 | 216.35 | 213.46 | 214.76 | 155,636 | +1.15(+0.54%) |
Aug 24, 2023 | 215.29 | 217.52 | 213.13 | 213.60 | 179,125 | -2.55(-1.18%) |
Aug 23, 2023 | 216.81 | 218.12 | 215.86 | 216.16 | 184,444 | +0.33(+0.15%) |
Aug 22, 2023 | 216.46 | 217.25 | 213.79 | 215.83 | 181,439 | -1.16(-0.54%) |
Aug 21, 2023 | 216.56 | 218.82 | 214.58 | 216.99 | 194,798 | +0.78(+0.36%) |
Aug 18, 2023 | 218.47 | 220.89 | 215.70 | 216.22 | 251,905 | -3.61(-1.64%) |
Aug 17, 2023 | 222.27 | 222.27 | 219.63 | 219.82 | 187,883 | -1.15(-0.52%) |
Aug 16, 2023 | 222.50 | 223.85 | 220.96 | 220.98 | 173,809 | -1.94(-0.87%) |
Aug 15, 2023 | 225.41 | 227.10 | 222.79 | 222.91 | 173,589 | -3.40(-1.50%) |
Aug 14, 2023 | 225.17 | 228.60 | 225.17 | 226.31 | 277,613 | +0.88(+0.39%) |
Aug 11, 2023 | 225.20 | 226.18 | 223.91 | 225.44 | 238,975 | -0.62(-0.28%) |
Aug 10, 2023 | 227.98 | 229.89 | 225.53 | 226.06 | 202,325 | -1.01(-0.45%) |
Aug 09, 2023 | 228.43 | 230.43 | 226.90 | 227.07 | 237,297 | -0.86(-0.38%) |
Aug 08, 2023 | 236.12 | 235.74 | 225.42 | 227.94 | 597,703 | -10.34(-4.34%) |
Aug 07, 2023 | 236.07 | 238.96 | 235.14 | 238.28 | 190,587 | +2.27(+0.96%) |
Aug 04, 2023 | 236.89 | 240.57 | 234.42 | 236.00 | 224,731 | -1.58(-0.66%) |
Aug 03, 2023 | 243.07 | 243.27 | 235.60 | 237.58 | 610,542 | -9.07(-3.68%) |
Aug 02, 2023 | 245.26 | 247.58 | 241.96 | 246.65 | 431,510 | -0.66(-0.27%) |
Aug 01, 2023 | 246.89 | 249.94 | 245.73 | 247.31 | 264,195 | -1.88(-0.75%) |
Jul 31, 2023 | 251.20 | 252.19 | 248.49 | 249.19 | 227,260 | -1.14(-0.46%) |
Jul 28, 2023 | 251.24 | 252.14 | 247.80 | 250.33 | 265,774 | +2.23(+0.90%) |
Jul 27, 2023 | 256.83 | 256.85 | 247.34 | 248.10 | 320,995 | -5.95(-2.34%) |
Jul 26, 2023 | 247.98 | 257.91 | 242.69 | 254.05 | 460,550 | -0.02(-0.01%) |
Jul 25, 2023 | 253.90 | 256.20 | 251.85 | 254.07 | 363,282 | -1.07(-0.42%) |
Jul 24, 2023 | 257.22 | 260.90 | 254.97 | 255.14 | 537,609 | -1.59(-0.62%) |
Jul 21, 2023 | 255.98 | 260.02 | 255.97 | 256.73 | 316,007 | +0.98(+0.38%) |
Jul 20, 2023 | 250.59 | 256.23 | 249.69 | 255.75 | 270,056 | +6.43(+2.58%) |
Jul 19, 2023 | 249.68 | 251.41 | 246.82 | 249.32 | 183,007 | -0.31(-0.12%) |
Jul 18, 2023 | 245.08 | 250.40 | 245.08 | 249.63 | 357,991 | +4.33(+1.76%) |
Jul 17, 2023 | 242.94 | 245.30 | 240.26 | 245.30 | 201,229 | +1.38(+0.57%) |
Jul 14, 2023 | 245.17 | 247.93 | 243.31 | 243.92 | 303,689 | -1.20(-0.49%) |
Jul 13, 2023 | 244.80 | 246.96 | 242.98 | 245.12 | 214,048 | +0.43(+0.17%) |
Jul 12, 2023 | 243.16 | 246.15 | 240.91 | 244.69 | 163,420 | +3.63(+1.51%) |
Jul 11, 2023 | 238.14 | 241.58 | 237.30 | 241.06 | 181,457 | +3.83(+1.61%) |
Jul 10, 2023 | 234.80 | 238.60 | 234.18 | 237.23 | 175,652 | +3.17(+1.36%) |
Jul 07, 2023 | 231.93 | 236.16 | 231.23 | 234.06 | 154,261 | +1.53(+0.66%) |
Jul 06, 2023 | 233.91 | 234.01 | 231.52 | 232.53 | 184,601 | -3.20(-1.36%) |
Jul 05, 2023 | 235.79 | 236.59 | 234.27 | 235.74 | 141,067 | -1.11(-0.47%) |
Jul 03, 2023 | 239.06 | 240.76 | 235.50 | 236.85 | 101,224 | -3.27(-1.36%) |
Jun 30, 2023 | 235.66 | 242.53 | 235.66 | 240.12 | 344,900 | +7.03(+3.01%) |
Jun 29, 2023 | 231.76 | 234.38 | 230.62 | 233.10 | 183,952 | +0.01(+0.00%) |
Jun 28, 2023 | 234.90 | 235.18 | 231.07 | 233.09 | 302,978 | -1.67(-0.71%) |
Jun 27, 2023 | 237.29 | 237.29 | 232.94 | 234.75 | 238,880 | -2.89(-1.21%) |
Jun 26, 2023 | 235.58 | 238.15 | 232.90 | 237.64 | 270,326 | +2.21(+0.94%) |
Jun 23, 2023 | 239.58 | 240.54 | 233.15 | 235.43 | 693,476 | -6.08(-2.52%) |
Jun 22, 2023 | 243.72 | 244.56 | 241.00 | 241.51 | 383,224 | -1.45(-0.60%) |
Jun 21, 2023 | 243.43 | 244.78 | 238.12 | 242.96 | 519,063 | -8.03(-3.20%) |
Jun 20, 2023 | 248.32 | 253.60 | 246.53 | 250.99 | 377,375 | +0.58(+0.23%) |
Jun 16, 2023 | 248.97 | 251.29 | 247.07 | 250.41 | 446,769 | +3.57(+1.45%) |
Jun 15, 2023 | 242.24 | 248.23 | 239.99 | 246.84 | 316,516 | +4.24(+1.75%) |
Jun 14, 2023 | 240.87 | 250.49 | 238.36 | 242.60 | 463,334 | +5.43(+2.29%) |
Jun 13, 2023 | 233.00 | 238.19 | 232.59 | 237.18 | 250,958 | +3.59(+1.54%) |
Jun 12, 2023 | 235.32 | 236.67 | 233.16 | 233.58 | 240,936 | -1.61(-0.68%) |
Jun 09, 2023 | 237.07 | 237.07 | 234.34 | 235.19 | 199,153 | -1.49(-0.63%) |
Jun 08, 2023 | 238.64 | 239.35 | 235.85 | 236.68 | 191,813 | -1.52(-0.64%) |
Jun 07, 2023 | 234.93 | 239.11 | 232.90 | 238.20 | 312,027 | +4.08(+1.74%) |
Jun 06, 2023 | 238.69 | 240.78 | 231.75 | 234.12 | 336,272 | -4.65(-1.95%) |
Jun 05, 2023 | 234.52 | 238.77 | 232.60 | 238.77 | 322,907 | +4.17(+1.78%) |
Jun 02, 2023 | 232.99 | 234.72 | 231.58 | 234.60 | 320,154 | +2.68(+1.15%) |