Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 217.50 | 218.13 | 210.00 | 214.00 | 1,084 | -1.30(-0.60%) |
Aug 30, 2023 | 211.00 | 215.95 | 210.00 | 215.30 | 1,415 | +11.30(+5.54%) |
Aug 29, 2023 | 199.46 | 212.84 | 199.46 | 204.00 | 2,793 | -3.50(-1.69%) |
Aug 28, 2023 | 218.03 | 222.50 | 206.50 | 207.50 | 1,620 | -9.61(-4.43%) |
Aug 25, 2023 | 213.00 | 221.40 | 211.50 | 217.11 | 844 | +1.71(+0.79%) |
Aug 24, 2023 | 218.52 | 219.21 | 213.00 | 215.40 | 464 | -2.20(-1.01%) |
Aug 23, 2023 | 223.27 | 223.98 | 217.01 | 217.60 | 1,201 | -5.40(-2.42%) |
Aug 22, 2023 | 211.31 | 224.47 | 208.74 | 223.00 | 2,674 | +10.00(+4.69%) |
Aug 21, 2023 | 209.74 | 213.52 | 209.74 | 213.00 | 983 | -1.40(-0.65%) |
Aug 18, 2023 | 213.10 | 219.49 | 208.00 | 214.40 | 523 | +1.75(+0.82%) |
Aug 17, 2023 | 220.02 | 223.37 | 211.46 | 212.65 | 560 | -4.85(-2.23%) |
Aug 16, 2023 | 221.98 | 225.49 | 217.50 | 217.50 | 743 | -2.50(-1.14%) |
Aug 15, 2023 | 229.47 | 229.47 | 214.21 | 220.00 | 403 | +1.88(+0.86%) |
Aug 14, 2023 | 215.89 | 225.70 | 214.14 | 218.12 | 309 | -5.08(-2.28%) |
Aug 11, 2023 | 223.00 | 225.00 | 217.10 | 223.20 | 172 | -1.80(-0.80%) |
Aug 10, 2023 | 226.00 | 230.00 | 220.10 | 225.00 | 990 | +0.30(+0.13%) |
Aug 09, 2023 | 238.01 | 238.04 | 224.70 | 224.70 | 1,806 | -15.30(-6.38%) |
Aug 08, 2023 | 247.34 | 247.34 | 237.02 | 240.00 | 720 | -3.00(-1.23%) |
Aug 07, 2023 | 233.66 | 243.00 | 230.00 | 243.00 | 1,420 | +23.00(+10.45%) |
Aug 04, 2023 | 240.00 | 240.00 | 214.82 | 220.00 | 3,149 | -10.37(-4.50%) |
Aug 03, 2023 | 241.13 | 243.60 | 230.37 | 230.37 | 381 | -12.03(-4.96%) |
Aug 02, 2023 | 244.51 | 246.99 | 238.75 | 242.40 | 1,180 | -0.10(-0.04%) |
Aug 01, 2023 | 212.28 | 242.50 | 205.52 | 242.50 | 2,503 | +28.50(+13.32%) |
Jul 31, 2023 | 214.65 | 216.00 | 196.20 | 214.00 | 2,170 | -11.00(-4.89%) |
Jul 28, 2023 | 237.00 | 237.00 | 224.00 | 225.00 | 336 | -10.89(-4.62%) |
Jul 27, 2023 | 242.81 | 243.50 | 235.89 | 235.89 | 446 | -3.11(-1.30%) |
Jul 26, 2023 | 239.27 | 249.99 | 235.34 | 239.00 | 3,383 | -4.00(-1.65%) |
Jul 25, 2023 | 238.99 | 249.97 | 228.57 | 243.00 | 1,038 | +7.39(+3.14%) |
Jul 24, 2023 | 229.83 | 242.37 | 227.50 | 235.61 | 3,719 | +1.16(+0.49%) |
Jul 21, 2023 | 234.41 | 242.99 | 234.41 | 234.45 | 613 | -0.05(-0.02%) |
Jul 20, 2023 | 239.68 | 249.98 | 227.85 | 234.50 | 1,732 | +6.14(+2.69%) |
Jul 19, 2023 | 236.20 | 240.00 | 228.36 | 228.36 | 2,864 | -9.74(-4.09%) |
Jul 18, 2023 | 229.50 | 246.00 | 223.01 | 238.10 | 3,608 | +12.46(+5.52%) |
Jul 17, 2023 | 215.00 | 228.28 | 211.01 | 225.64 | 2,110 | +15.65(+7.45%) |
Jul 14, 2023 | 204.48 | 210.00 | 201.28 | 209.99 | 440 | +7.50(+3.70%) |
Jul 13, 2023 | 201.00 | 205.00 | 200.00 | 202.49 | 2,017 | +1.94(+0.97%) |
Jul 12, 2023 | 195.77 | 203.48 | 188.28 | 200.55 | 3,069 | -0.15(-0.07%) |
Jul 11, 2023 | 213.25 | 214.50 | 194.53 | 200.70 | 2,675 | -13.25(-6.19%) |
Jul 10, 2023 | 200.00 | 215.00 | 198.50 | 213.95 | 3,803 | +12.96(+6.45%) |
Jul 07, 2023 | 208.00 | 208.00 | 195.28 | 200.99 | 3,181 | -5.01(-2.43%) |
Jul 06, 2023 | 209.04 | 214.01 | 206.00 | 206.00 | 1,865 | -8.00(-3.74%) |
Jul 05, 2023 | 212.00 | 218.90 | 210.50 | 214.00 | 1,572 | +0.00(+0.00%) |
Jul 03, 2023 | 205.00 | 214.00 | 193.38 | 214.00 | 1,426 | +11.00(+5.42%) |
Jun 30, 2023 | 218.99 | 218.99 | 202.84 | 203.00 | 402 | -12.75(-5.91%) |
Jun 29, 2023 | 215.03 | 216.67 | 215.03 | 215.75 | 602 | +0.75(+0.35%) |
Jun 28, 2023 | 216.00 | 216.00 | 215.00 | 215.00 | 210 | -1.00(-0.46%) |
Jun 27, 2023 | 214.02 | 219.00 | 213.95 | 216.00 | 354 | +2.99(+1.40%) |
Jun 26, 2023 | 210.00 | 217.40 | 210.00 | 213.01 | 677 | -0.05(-0.02%) |
Jun 23, 2023 | 197.46 | 215.00 | 197.45 | 213.06 | 2,110 | +17.18(+8.77%) |
Jun 22, 2023 | 196.00 | 198.47 | 189.88 | 195.88 | 995 | -1.52(-0.77%) |
Jun 21, 2023 | 203.05 | 203.05 | 190.42 | 197.40 | 2,854 | -7.55(-3.68%) |
Jun 20, 2023 | 204.00 | 214.99 | 203.50 | 204.95 | 1,247 | +1.44(+0.71%) |
Jun 16, 2023 | 190.88 | 205.59 | 190.88 | 203.51 | 2,549 | +12.51(+6.55%) |