Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 227.82 | 228.29 | 225.09 | 225.53 | 1,109,345 | -1.95(-0.86%) |
Aug 30, 2023 | 225.93 | 227.94 | 225.57 | 227.48 | 791,672 | +1.86(+0.83%) |
Aug 29, 2023 | 227.65 | 229.07 | 219.94 | 225.62 | 1,144,490 | -2.44(-1.07%) |
Aug 28, 2023 | 228.92 | 230.14 | 227.02 | 228.06 | 651,794 | +0.56(+0.25%) |
Aug 25, 2023 | 227.53 | 228.86 | 224.36 | 227.50 | 627,055 | +1.27(+0.56%) |
Aug 24, 2023 | 226.35 | 229.58 | 225.84 | 226.22 | 613,500 | -1.81(-0.80%) |
Aug 23, 2023 | 228.21 | 230.35 | 227.46 | 228.04 | 558,468 | -0.30(-0.13%) |
Aug 22, 2023 | 228.20 | 229.27 | 227.31 | 228.34 | 433,043 | +0.96(+0.42%) |
Aug 21, 2023 | 227.90 | 228.74 | 225.87 | 227.38 | 553,335 | -0.02(-0.01%) |
Aug 18, 2023 | 224.82 | 230.26 | 224.17 | 227.40 | 633,105 | +0.70(+0.31%) |
Aug 17, 2023 | 226.92 | 228.79 | 226.21 | 226.69 | 500,198 | +0.54(+0.24%) |
Aug 16, 2023 | 225.98 | 229.09 | 225.98 | 226.15 | 725,050 | -0.22(-0.10%) |
Aug 15, 2023 | 229.65 | 229.65 | 225.75 | 226.37 | 844,959 | -4.40(-1.91%) |
Aug 14, 2023 | 231.67 | 232.36 | 230.34 | 230.77 | 406,897 | -1.59(-0.68%) |
Aug 11, 2023 | 230.71 | 233.49 | 229.74 | 232.36 | 644,163 | +1.46(+0.63%) |
Aug 10, 2023 | 232.32 | 234.31 | 229.37 | 230.90 | 668,111 | -1.33(-0.57%) |
Aug 09, 2023 | 231.44 | 234.54 | 231.09 | 232.23 | 698,423 | +0.25(+0.11%) |
Aug 08, 2023 | 227.76 | 232.83 | 226.21 | 231.98 | 628,778 | +1.06(+0.46%) |
Aug 07, 2023 | 230.58 | 233.04 | 229.74 | 230.92 | 664,966 | +0.71(+0.31%) |
Aug 04, 2023 | 236.53 | 237.99 | 229.09 | 230.21 | 1,325,917 | -5.97(-2.53%) |
Aug 03, 2023 | 230.82 | 241.76 | 230.82 | 236.18 | 2,105,811 | -19.06(-7.47%) |
Aug 02, 2023 | 256.78 | 258.12 | 254.22 | 255.23 | 1,219,122 | -2.70(-1.05%) |
Aug 01, 2023 | 253.82 | 258.21 | 253.82 | 257.93 | 860,478 | +4.08(+1.61%) |
Jul 31, 2023 | 252.38 | 253.98 | 252.11 | 253.85 | 557,028 | +2.00(+0.79%) |
Jul 28, 2023 | 253.68 | 253.68 | 249.91 | 251.86 | 805,184 | +0.19(+0.07%) |
Jul 27, 2023 | 250.51 | 253.11 | 247.62 | 251.67 | 824,620 | +2.28(+0.91%) |
Jul 26, 2023 | 249.61 | 251.69 | 247.67 | 249.39 | 671,683 | -1.55(-0.62%) |
Jul 25, 2023 | 249.03 | 251.42 | 248.21 | 250.94 | 646,167 | -0.08(-0.03%) |
Jul 24, 2023 | 252.17 | 253.62 | 250.68 | 251.02 | 988,889 | -0.84(-0.33%) |
Jul 21, 2023 | 253.80 | 254.05 | 250.83 | 251.86 | 2,840,758 | -1.19(-0.47%) |
Jul 20, 2023 | 252.73 | 253.07 | 250.36 | 253.04 | 703,817 | +1.09(+0.43%) |
Jul 19, 2023 | 250.06 | 252.75 | 249.37 | 251.95 | 662,774 | -0.29(-0.12%) |
Jul 18, 2023 | 248.76 | 252.62 | 248.32 | 252.25 | 628,051 | +3.92(+1.58%) |
Jul 17, 2023 | 245.20 | 248.71 | 243.23 | 248.32 | 768,496 | +2.87(+1.17%) |
Jul 14, 2023 | 247.42 | 248.40 | 243.14 | 245.45 | 543,862 | -2.26(-0.91%) |
Jul 13, 2023 | 250.17 | 250.87 | 247.13 | 247.71 | 857,763 | -2.47(-0.99%) |
Jul 12, 2023 | 252.73 | 253.39 | 249.40 | 250.18 | 825,931 | +0.43(+0.17%) |
Jul 11, 2023 | 247.56 | 250.84 | 247.48 | 249.75 | 1,184,583 | +3.48(+1.41%) |
Jul 10, 2023 | 239.55 | 246.75 | 239.51 | 246.27 | 1,519,213 | +7.02(+2.93%) |
Jul 07, 2023 | 234.68 | 241.58 | 234.68 | 239.25 | 836,692 | +3.50(+1.49%) |
Jul 06, 2023 | 234.73 | 236.35 | 233.37 | 235.75 | 599,788 | -1.07(-0.45%) |
Jul 05, 2023 | 239.44 | 240.30 | 236.63 | 236.82 | 882,883 | -4.96(-2.05%) |
Jul 03, 2023 | 238.87 | 242.59 | 238.11 | 241.78 | 639,428 | +3.15(+1.32%) |
Jun 30, 2023 | 237.31 | 240.29 | 236.20 | 238.63 | 873,199 | +3.08(+1.31%) |
Jun 29, 2023 | 233.44 | 239.78 | 232.45 | 235.55 | 1,014,220 | +2.79(+1.20%) |
Jun 28, 2023 | 232.25 | 233.04 | 230.09 | 232.76 | 1,062,004 | -0.48(-0.20%) |
Jun 27, 2023 | 228.56 | 233.44 | 226.68 | 233.24 | 1,200,822 | +5.25(+2.30%) |
Jun 26, 2023 | 226.74 | 229.82 | 226.31 | 227.99 | 751,357 | +2.15(+0.95%) |
Jun 23, 2023 | 222.14 | 226.40 | 221.18 | 225.84 | 1,499,586 | +1.05(+0.47%) |
Jun 22, 2023 | 226.18 | 226.18 | 222.69 | 224.79 | 574,248 | -2.25(-0.99%) |
Jun 21, 2023 | 224.84 | 228.56 | 223.64 | 227.03 | 1,322,627 | +0.12(+0.05%) |
Jun 20, 2023 | 226.36 | 228.61 | 223.52 | 226.92 | 1,332,935 | -2.61(-1.14%) |
Jun 16, 2023 | 231.75 | 232.02 | 228.55 | 229.53 | 1,838,428 | -1.34(-0.58%) |