Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 201.71 | 204.20 | 199.87 | 202.15 | 3,522,097 | -0.16(-0.08%) |
Aug 30, 2023 | 201.40 | 202.71 | 198.86 | 202.31 | 1,996,930 | +0.71(+0.35%) |
Aug 29, 2023 | 193.83 | 202.39 | 193.83 | 201.60 | 1,713,348 | +5.83(+2.98%) |
Aug 28, 2023 | 194.09 | 197.33 | 194.09 | 195.78 | 1,482,341 | +2.98(+1.54%) |
Aug 25, 2023 | 191.43 | 193.48 | 189.74 | 192.80 | 2,400,581 | +2.34(+1.23%) |
Aug 24, 2023 | 199.75 | 199.76 | 189.88 | 190.46 | 2,939,087 | -7.15(-3.62%) |
Aug 23, 2023 | 190.15 | 198.77 | 190.15 | 197.61 | 2,294,114 | +1.41(+0.72%) |
Aug 22, 2023 | 200.22 | 200.75 | 195.12 | 196.20 | 1,453,675 | -1.93(-0.97%) |
Aug 21, 2023 | 193.16 | 199.03 | 193.16 | 198.12 | 1,980,641 | +4.96(+2.57%) |
Aug 18, 2023 | 189.21 | 194.36 | 189.06 | 193.16 | 2,024,438 | +2.00(+1.05%) |
Aug 17, 2023 | 194.38 | 194.81 | 190.25 | 191.16 | 2,004,923 | -2.17(-1.12%) |
Aug 16, 2023 | 198.91 | 199.44 | 192.40 | 193.33 | 2,442,757 | -4.91(-2.48%) |
Aug 15, 2023 | 201.51 | 201.92 | 197.37 | 198.24 | 1,978,313 | -5.41(-2.66%) |
Aug 14, 2023 | 199.58 | 203.75 | 199.05 | 203.66 | 1,788,267 | +3.00(+1.49%) |
Aug 11, 2023 | 205.59 | 205.59 | 199.39 | 200.66 | 2,751,565 | -7.65(-3.67%) |
Aug 10, 2023 | 213.93 | 214.82 | 207.31 | 208.30 | 1,781,513 | -2.35(-1.12%) |
Aug 09, 2023 | 213.61 | 214.89 | 210.42 | 210.65 | 2,105,637 | -2.48(-1.16%) |
Aug 08, 2023 | 211.27 | 213.73 | 209.56 | 213.13 | 1,895,264 | -1.81(-0.84%) |
Aug 07, 2023 | 212.25 | 215.12 | 210.30 | 214.94 | 1,551,133 | +4.94(+2.35%) |
Aug 04, 2023 | 206.74 | 211.90 | 205.78 | 209.99 | 2,939,580 | -2.21(-1.04%) |
Aug 03, 2023 | 209.34 | 213.96 | 208.11 | 212.21 | 2,528,591 | -0.44(-0.21%) |
Aug 02, 2023 | 216.26 | 216.53 | 212.20 | 212.65 | 3,432,533 | -6.96(-3.17%) |
Aug 01, 2023 | 217.57 | 220.43 | 217.17 | 219.60 | 1,331,914 | +0.49(+0.22%) |
Jul 31, 2023 | 219.53 | 221.29 | 218.21 | 219.11 | 1,521,641 | -0.32(-0.15%) |
Jul 28, 2023 | 221.40 | 221.53 | 216.80 | 219.44 | 2,029,625 | +1.49(+0.69%) |
Jul 27, 2023 | 219.36 | 221.66 | 215.32 | 217.94 | 3,463,507 | +3.25(+1.51%) |
Jul 26, 2023 | 214.20 | 216.75 | 211.96 | 214.69 | 2,242,562 | -1.38(-0.64%) |
Jul 25, 2023 | 215.20 | 218.31 | 212.73 | 216.08 | 3,906,025 | +8.85(+4.27%) |
Jul 24, 2023 | 209.28 | 210.84 | 206.48 | 207.22 | 5,080,152 | -2.38(-1.13%) |
Jul 21, 2023 | 210.44 | 212.58 | 209.46 | 209.60 | 5,490,823 | +1.33(+0.64%) |
Jul 20, 2023 | 213.02 | 214.81 | 206.75 | 208.28 | 3,421,286 | -8.19(-3.78%) |
Jul 19, 2023 | 219.20 | 220.43 | 216.37 | 216.46 | 2,246,426 | -3.32(-1.51%) |
Jul 18, 2023 | 215.06 | 220.51 | 214.59 | 219.78 | 2,168,354 | +3.97(+1.84%) |
Jul 17, 2023 | 208.85 | 217.41 | 208.28 | 215.81 | 2,519,073 | +6.96(+3.33%) |
Jul 14, 2023 | 211.96 | 212.92 | 207.69 | 208.85 | 2,006,065 | -3.91(-1.84%) |
Jul 13, 2023 | 208.84 | 213.07 | 208.71 | 212.77 | 2,097,596 | +4.58(+2.20%) |
Jul 12, 2023 | 210.53 | 211.07 | 206.95 | 208.19 | 2,613,409 | +0.89(+0.43%) |
Jul 11, 2023 | 207.15 | 207.82 | 204.27 | 207.29 | 1,616,394 | +0.52(+0.25%) |
Jul 10, 2023 | 202.57 | 207.41 | 202.29 | 206.77 | 3,220,840 | +6.25(+3.12%) |
Jul 07, 2023 | 200.00 | 204.06 | 200.00 | 200.52 | 1,880,383 | -0.30(-0.15%) |
Jul 06, 2023 | 197.00 | 201.09 | 196.56 | 200.83 | 2,769,462 | +0.69(+0.34%) |
Jul 05, 2023 | 201.44 | 203.11 | 199.09 | 200.14 | 2,410,221 | -3.40(-1.67%) |
Jul 03, 2023 | 201.98 | 205.01 | 200.07 | 203.54 | 1,108,385 | +2.41(+1.20%) |
Jun 30, 2023 | 199.38 | 202.41 | 197.47 | 201.13 | 2,566,004 | +4.84(+2.46%) |
Jun 29, 2023 | 194.12 | 197.01 | 191.74 | 196.30 | 1,641,809 | +2.16(+1.11%) |
Jun 28, 2023 | 193.49 | 196.35 | 192.99 | 194.13 | 1,538,213 | -2.71(-1.38%) |
Jun 27, 2023 | 188.67 | 197.02 | 187.45 | 196.85 | 2,231,028 | +7.98(+4.22%) |
Jun 26, 2023 | 186.70 | 191.87 | 186.24 | 188.87 | 1,463,998 | +3.45(+1.86%) |
Jun 23, 2023 | 187.20 | 188.60 | 185.23 | 185.42 | 1,920,010 | -5.86(-3.06%) |
Jun 22, 2023 | 188.08 | 192.19 | 187.21 | 191.28 | 1,499,305 | +1.35(+0.71%) |
Jun 21, 2023 | 190.87 | 192.42 | 189.40 | 189.93 | 2,113,818 | -2.08(-1.08%) |
Jun 20, 2023 | 191.92 | 194.47 | 189.92 | 192.01 | 2,057,895 | -2.41(-1.24%) |
Jun 16, 2023 | 194.76 | 195.73 | 192.10 | 194.42 | 4,599,890 | +2.06(+1.07%) |
Jun 15, 2023 | 189.57 | 193.64 | 189.09 | 192.36 | 2,498,028 | +0.06(+0.03%) |
Jun 14, 2023 | 192.54 | 196.09 | 190.73 | 192.30 | 3,347,623 | -0.74(-0.38%) |
Jun 13, 2023 | 186.90 | 194.38 | 186.72 | 193.03 | 3,627,001 | +7.96(+4.30%) |
Jun 12, 2023 | 182.77 | 185.43 | 180.94 | 185.07 | 2,896,901 | +4.25(+2.35%) |
Jun 09, 2023 | 184.83 | 185.88 | 180.10 | 180.82 | 2,059,565 | -2.40(-1.31%) |
Jun 08, 2023 | 183.01 | 184.55 | 182.02 | 183.22 | 1,659,501 | +0.99(+0.54%) |
Jun 07, 2023 | 178.38 | 185.62 | 178.07 | 182.24 | 2,277,115 | +5.07(+2.86%) |
Jun 06, 2023 | 171.49 | 177.75 | 170.71 | 177.16 | 1,727,120 | +4.59(+2.66%) |
Jun 05, 2023 | 177.72 | 177.88 | 171.35 | 172.57 | 1,938,396 | -4.93(-2.78%) |
Jun 02, 2023 | 179.10 | 179.83 | 174.63 | 177.50 | 1,583,279 | +0.59(+0.33%) |