Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 244.28 | 244.46 | 242.30 | 243.64 | 232,081 | -0.84(-0.34%) |
Aug 30, 2023 | 246.62 | 247.22 | 244.19 | 244.48 | 225,024 | -1.34(-0.54%) |
Aug 29, 2023 | 242.83 | 245.89 | 241.99 | 245.81 | 158,568 | +2.56(+1.05%) |
Aug 28, 2023 | 243.99 | 245.77 | 242.37 | 243.25 | 164,541 | -0.38(-0.16%) |
Aug 25, 2023 | 242.53 | 245.04 | 242.36 | 243.63 | 231,997 | +2.57(+1.07%) |
Aug 24, 2023 | 244.09 | 244.16 | 240.18 | 241.06 | 239,758 | -4.02(-1.64%) |
Aug 23, 2023 | 243.05 | 245.54 | 242.32 | 245.07 | 192,358 | +1.69(+0.69%) |
Aug 22, 2023 | 247.39 | 247.58 | 242.88 | 243.39 | 198,632 | -4.00(-1.62%) |
Aug 21, 2023 | 246.24 | 247.46 | 244.46 | 247.39 | 214,004 | +1.28(+0.52%) |
Aug 18, 2023 | 243.87 | 247.18 | 243.87 | 246.11 | 159,525 | +1.92(+0.79%) |
Aug 17, 2023 | 248.00 | 248.95 | 244.17 | 244.19 | 131,359 | -3.60(-1.45%) |
Aug 16, 2023 | 248.83 | 251.26 | 247.28 | 247.79 | 151,676 | +0.06(+0.02%) |
Aug 15, 2023 | 248.12 | 249.82 | 246.62 | 247.73 | 124,130 | -0.27(-0.11%) |
Aug 14, 2023 | 247.08 | 248.58 | 246.82 | 248.00 | 211,032 | +1.17(+0.47%) |
Aug 11, 2023 | 248.22 | 250.25 | 246.47 | 246.83 | 198,983 | -1.34(-0.54%) |
Aug 10, 2023 | 247.37 | 249.20 | 246.54 | 248.16 | 149,240 | +2.29(+0.93%) |
Aug 09, 2023 | 246.52 | 247.86 | 244.82 | 245.87 | 164,020 | +0.21(+0.09%) |
Aug 08, 2023 | 246.18 | 246.43 | 243.23 | 245.66 | 159,982 | -0.61(-0.25%) |
Aug 07, 2023 | 242.99 | 247.71 | 242.98 | 246.27 | 138,125 | +3.26(+1.34%) |
Aug 04, 2023 | 244.83 | 246.72 | 242.31 | 243.01 | 273,791 | -1.15(-0.47%) |
Aug 03, 2023 | 245.01 | 245.65 | 241.97 | 244.16 | 286,379 | -1.72(-0.70%) |
Aug 02, 2023 | 246.94 | 248.22 | 245.12 | 245.88 | 180,512 | -1.48(-0.60%) |
Aug 01, 2023 | 252.32 | 255.14 | 247.24 | 247.36 | 172,891 | -4.50(-1.79%) |
Jul 31, 2023 | 250.70 | 253.18 | 250.37 | 251.86 | 332,004 | +1.62(+0.65%) |
Jul 28, 2023 | 249.61 | 251.36 | 249.29 | 250.24 | 170,736 | +2.06(+0.83%) |
Jul 27, 2023 | 253.56 | 253.87 | 247.56 | 248.18 | 237,932 | -5.40(-2.13%) |
Jul 26, 2023 | 253.42 | 256.51 | 252.99 | 253.58 | 154,469 | +0.26(+0.10%) |
Jul 25, 2023 | 255.06 | 255.71 | 253.09 | 253.32 | 181,658 | -2.06(-0.81%) |
Jul 24, 2023 | 254.67 | 255.77 | 253.59 | 255.38 | 208,881 | +0.56(+0.22%) |
Jul 21, 2023 | 255.79 | 256.08 | 254.35 | 254.83 | 235,796 | -0.05(-0.02%) |
Jul 20, 2023 | 253.86 | 256.61 | 251.08 | 254.88 | 207,831 | +1.60(+0.63%) |
Jul 19, 2023 | 255.00 | 255.48 | 252.02 | 253.27 | 235,630 | -1.23(-0.48%) |
Jul 18, 2023 | 252.66 | 255.24 | 250.78 | 254.51 | 238,036 | +6.91(+2.79%) |
Jul 17, 2023 | 242.39 | 248.09 | 242.08 | 247.60 | 263,060 | +5.60(+2.31%) |
Jul 14, 2023 | 242.52 | 242.52 | 240.41 | 242.00 | 237,671 | +0.16(+0.07%) |
Jul 13, 2023 | 242.51 | 243.24 | 241.36 | 241.84 | 189,566 | -0.37(-0.15%) |
Jul 12, 2023 | 244.07 | 244.76 | 240.93 | 242.21 | 206,122 | -1.21(-0.50%) |
Jul 11, 2023 | 240.65 | 244.30 | 240.65 | 243.42 | 193,179 | +2.24(+0.93%) |
Jul 10, 2023 | 241.59 | 243.81 | 240.20 | 241.18 | 309,286 | -0.26(-0.11%) |
Jul 07, 2023 | 242.54 | 244.61 | 241.33 | 241.44 | 311,839 | -1.29(-0.53%) |
Jul 06, 2023 | 243.91 | 245.38 | 241.68 | 242.74 | 277,038 | -1.54(-0.63%) |
Jul 05, 2023 | 242.09 | 245.60 | 242.09 | 244.28 | 364,577 | +2.23(+0.92%) |
Jul 03, 2023 | 242.51 | 244.84 | 241.38 | 242.05 | 182,865 | -0.65(-0.27%) |
Jun 30, 2023 | 239.09 | 244.53 | 239.09 | 242.69 | 429,419 | +4.35(+1.82%) |
Jun 29, 2023 | 234.28 | 239.53 | 233.74 | 238.35 | 522,986 | +4.05(+1.73%) |
Jun 28, 2023 | 227.48 | 236.98 | 226.85 | 234.30 | 680,672 | +7.67(+3.39%) |
Jun 27, 2023 | 222.06 | 227.34 | 221.13 | 226.62 | 264,210 | +4.65(+2.09%) |
Jun 26, 2023 | 223.87 | 224.83 | 221.07 | 221.98 | 433,074 | -1.59(-0.71%) |
Jun 23, 2023 | 223.11 | 225.46 | 222.25 | 223.57 | 450,517 | +1.11(+0.50%) |
Jun 22, 2023 | 220.28 | 222.69 | 220.28 | 222.45 | 197,711 | +2.53(+1.15%) |
Jun 21, 2023 | 217.71 | 220.70 | 215.90 | 219.93 | 244,968 | +2.46(+1.13%) |
Jun 20, 2023 | 217.96 | 221.16 | 216.68 | 217.47 | 291,400 | -1.09(-0.50%) |
Jun 16, 2023 | 222.25 | 222.36 | 218.01 | 218.55 | 390,410 | -2.95(-1.33%) |