Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 184.43 | 189.57 | 181.86 | 187.76 | 289,985 | +4.27(+2.33%) |
Aug 30, 2023 | 180.10 | 183.57 | 179.21 | 183.49 | 179,406 | +3.97(+2.21%) |
Aug 29, 2023 | 178.45 | 179.91 | 174.09 | 179.52 | 145,101 | +1.54(+0.87%) |
Aug 28, 2023 | 177.39 | 178.48 | 174.72 | 177.98 | 152,473 | +1.46(+0.83%) |
Aug 25, 2023 | 172.69 | 176.91 | 171.76 | 176.52 | 209,049 | +4.25(+2.47%) |
Aug 24, 2023 | 173.97 | 173.97 | 171.38 | 172.27 | 211,638 | -0.81(-0.47%) |
Aug 23, 2023 | 175.28 | 176.34 | 172.72 | 173.08 | 247,560 | -1.53(-0.88%) |
Aug 22, 2023 | 176.46 | 178.91 | 174.04 | 174.61 | 300,048 | -0.28(-0.16%) |
Aug 21, 2023 | 173.40 | 176.08 | 172.56 | 174.89 | 231,405 | +1.71(+0.99%) |
Aug 18, 2023 | 173.23 | 176.66 | 172.76 | 173.18 | 279,167 | -0.84(-0.48%) |
Aug 17, 2023 | 177.85 | 178.98 | 173.84 | 174.02 | 246,617 | -3.84(-2.16%) |
Aug 16, 2023 | 178.62 | 179.94 | 175.37 | 177.86 | 265,506 | -1.63(-0.91%) |
Aug 15, 2023 | 180.03 | 181.01 | 177.70 | 179.49 | 156,156 | -1.72(-0.95%) |
Aug 14, 2023 | 179.28 | 182.40 | 176.95 | 181.21 | 265,623 | +1.54(+0.86%) |
Aug 11, 2023 | 180.87 | 182.19 | 178.41 | 179.67 | 182,825 | -2.36(-1.30%) |
Aug 10, 2023 | 179.87 | 183.99 | 179.19 | 182.03 | 254,379 | +1.70(+0.94%) |
Aug 09, 2023 | 177.51 | 181.78 | 177.13 | 180.33 | 206,098 | +2.15(+1.21%) |
Aug 08, 2023 | 179.45 | 182.52 | 176.94 | 178.18 | 284,448 | -0.10(-0.06%) |
Aug 07, 2023 | 186.12 | 186.12 | 177.22 | 178.28 | 373,114 | -7.10(-3.83%) |
Aug 04, 2023 | 187.05 | 189.75 | 184.09 | 185.38 | 302,196 | -1.41(-0.75%) |
Aug 03, 2023 | 186.20 | 191.18 | 178.98 | 186.79 | 778,980 | -10.91(-5.52%) |
Aug 02, 2023 | 195.75 | 199.53 | 194.36 | 197.70 | 334,743 | +0.57(+0.29%) |
Aug 01, 2023 | 199.02 | 199.02 | 194.11 | 197.13 | 373,026 | -2.64(-1.32%) |
Jul 31, 2023 | 203.17 | 205.57 | 198.50 | 199.77 | 257,232 | -3.09(-1.52%) |
Jul 28, 2023 | 200.27 | 205.65 | 199.79 | 202.86 | 204,066 | +4.42(+2.23%) |
Jul 27, 2023 | 201.70 | 201.70 | 196.67 | 198.44 | 228,790 | -1.35(-0.68%) |
Jul 26, 2023 | 202.09 | 202.09 | 199.31 | 199.79 | 192,207 | -2.61(-1.29%) |
Jul 25, 2023 | 202.11 | 205.14 | 202.11 | 202.40 | 180,001 | -0.71(-0.35%) |
Jul 24, 2023 | 204.57 | 206.05 | 201.44 | 203.11 | 197,346 | -1.96(-0.96%) |
Jul 21, 2023 | 203.00 | 205.93 | 201.67 | 205.07 | 194,190 | +1.77(+0.87%) |
Jul 20, 2023 | 207.99 | 208.26 | 202.99 | 203.30 | 264,241 | -1.70(-0.83%) |
Jul 19, 2023 | 206.86 | 206.88 | 203.36 | 205.00 | 255,033 | -1.83(-0.88%) |
Jul 18, 2023 | 210.94 | 211.85 | 205.12 | 206.83 | 284,984 | -2.82(-1.35%) |
Jul 17, 2023 | 211.30 | 214.58 | 208.26 | 209.66 | 201,181 | -2.16(-1.02%) |
Jul 14, 2023 | 209.09 | 212.06 | 206.26 | 211.82 | 185,369 | +3.20(+1.53%) |
Jul 13, 2023 | 210.45 | 212.51 | 208.59 | 208.62 | 229,181 | -0.32(-0.15%) |
Jul 12, 2023 | 210.31 | 210.77 | 206.02 | 208.94 | 355,358 | +0.31(+0.15%) |
Jul 11, 2023 | 213.51 | 213.51 | 207.26 | 208.63 | 322,561 | -6.19(-2.88%) |
Jul 10, 2023 | 212.93 | 216.20 | 211.63 | 214.82 | 323,477 | +1.13(+0.53%) |
Jul 07, 2023 | 215.40 | 217.10 | 212.02 | 213.69 | 225,292 | -1.50(-0.70%) |
Jul 06, 2023 | 213.42 | 215.95 | 212.02 | 215.19 | 298,996 | -0.05(-0.02%) |
Jul 05, 2023 | 217.12 | 217.75 | 213.11 | 215.24 | 218,477 | -2.84(-1.30%) |
Jul 03, 2023 | 216.43 | 218.42 | 214.59 | 218.08 | 134,981 | +1.23(+0.57%) |
Jun 30, 2023 | 218.61 | 220.31 | 215.63 | 216.85 | 330,872 | +0.09(+0.04%) |
Jun 29, 2023 | 220.99 | 222.00 | 213.68 | 216.76 | 397,010 | -4.38(-1.98%) |
Jun 28, 2023 | 217.54 | 225.62 | 216.21 | 221.14 | 395,052 | +2.05(+0.94%) |
Jun 27, 2023 | 222.63 | 224.61 | 217.52 | 219.09 | 451,436 | -4.02(-1.80%) |
Jun 26, 2023 | 226.66 | 229.31 | 220.04 | 223.11 | 759,146 | -4.18(-1.84%) |
Jun 23, 2023 | 230.84 | 234.00 | 226.21 | 227.29 | 4,269,712 | -6.32(-2.71%) |
Jun 22, 2023 | 238.27 | 238.69 | 230.16 | 233.61 | 447,657 | -5.47(-2.29%) |
Jun 21, 2023 | 236.88 | 239.98 | 232.03 | 239.08 | 406,215 | +1.38(+0.58%) |
Jun 20, 2023 | 236.93 | 239.15 | 233.72 | 237.70 | 297,076 | +0.28(+0.12%) |
Jun 16, 2023 | 240.59 | 240.59 | 234.26 | 237.42 | 483,092 | -1.13(-0.47%) |