Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 206.91 | 207.97 | 205.60 | 205.61 | 439,994 | -0.81(-0.39%) |
Aug 30, 2023 | 204.49 | 206.77 | 203.59 | 206.42 | 432,458 | +2.08(+1.02%) |
Aug 29, 2023 | 198.93 | 205.24 | 198.14 | 204.34 | 613,545 | +5.51(+2.77%) |
Aug 28, 2023 | 197.71 | 199.75 | 197.05 | 198.83 | 489,203 | +1.89(+0.96%) |
Aug 25, 2023 | 196.74 | 197.87 | 195.44 | 196.94 | 1,217,232 | +1.53(+0.78%) |
Aug 24, 2023 | 196.55 | 197.81 | 195.04 | 195.41 | 1,313,721 | +0.21(+0.11%) |
Aug 23, 2023 | 192.00 | 196.30 | 191.73 | 195.20 | 822,606 | +4.30(+2.25%) |
Aug 22, 2023 | 190.80 | 191.21 | 189.57 | 190.90 | 1,412,710 | +0.20(+0.10%) |
Aug 21, 2023 | 191.34 | 191.50 | 189.08 | 190.70 | 654,110 | -0.45(-0.23%) |
Aug 18, 2023 | 188.65 | 191.32 | 187.89 | 191.15 | 643,297 | +1.32(+0.70%) |
Aug 17, 2023 | 192.44 | 192.54 | 189.03 | 189.83 | 546,544 | -2.51(-1.30%) |
Aug 16, 2023 | 191.83 | 194.42 | 191.83 | 192.33 | 526,879 | -0.08(-0.04%) |
Aug 15, 2023 | 194.06 | 195.14 | 191.49 | 192.41 | 786,775 | -3.27(-1.67%) |
Aug 14, 2023 | 195.55 | 196.80 | 194.61 | 195.69 | 623,007 | -0.59(-0.30%) |
Aug 11, 2023 | 195.49 | 197.41 | 194.83 | 196.27 | 423,235 | -1.00(-0.50%) |
Aug 10, 2023 | 197.09 | 199.70 | 196.20 | 197.27 | 395,131 | +0.02(+0.01%) |
Aug 09, 2023 | 198.20 | 198.25 | 195.84 | 197.25 | 697,232 | -0.88(-0.44%) |
Aug 08, 2023 | 195.53 | 198.18 | 195.38 | 198.12 | 847,139 | +1.11(+0.57%) |
Aug 07, 2023 | 196.80 | 198.34 | 195.84 | 197.01 | 1,084,711 | +0.34(+0.17%) |
Aug 04, 2023 | 196.22 | 198.84 | 195.20 | 196.67 | 848,028 | +0.60(+0.30%) |
Aug 03, 2023 | 198.96 | 199.69 | 195.50 | 196.07 | 1,236,475 | -4.57(-2.28%) |
Aug 02, 2023 | 199.97 | 201.59 | 197.96 | 200.64 | 1,556,688 | -0.51(-0.25%) |
Aug 01, 2023 | 201.45 | 202.46 | 200.84 | 201.15 | 1,318,984 | -1.86(-0.92%) |
Jul 31, 2023 | 202.57 | 204.10 | 200.86 | 203.01 | 985,031 | +1.30(+0.65%) |
Jul 28, 2023 | 201.93 | 202.61 | 200.19 | 201.71 | 1,558,060 | -0.09(-0.04%) |
Jul 27, 2023 | 204.32 | 204.90 | 199.60 | 201.79 | 2,192,496 | -0.64(-0.31%) |
Jul 26, 2023 | 206.17 | 206.29 | 201.10 | 202.43 | 1,956,734 | -4.47(-2.16%) |
Jul 25, 2023 | 205.46 | 208.77 | 205.23 | 206.90 | 1,806,218 | +1.43(+0.70%) |
Jul 24, 2023 | 208.39 | 210.44 | 204.91 | 205.47 | 2,186,692 | -5.77(-2.73%) |
Jul 21, 2023 | 214.75 | 215.58 | 211.18 | 211.23 | 1,342,837 | -4.00(-1.86%) |
Jul 20, 2023 | 221.33 | 222.19 | 209.83 | 215.23 | 3,479,837 | -21.01(-8.89%) |
Jul 19, 2023 | 236.41 | 239.09 | 236.18 | 236.24 | 831,998 | -0.32(-0.13%) |
Jul 18, 2023 | 235.75 | 238.04 | 234.88 | 236.56 | 1,047,102 | +0.67(+0.28%) |
Jul 17, 2023 | 234.82 | 239.07 | 233.92 | 235.89 | 809,551 | +0.62(+0.26%) |
Jul 14, 2023 | 231.79 | 235.89 | 231.48 | 235.28 | 762,990 | +3.35(+1.45%) |
Jul 13, 2023 | 231.17 | 233.27 | 231.06 | 231.93 | 673,194 | +1.35(+0.59%) |
Jul 12, 2023 | 234.37 | 235.39 | 229.30 | 230.57 | 694,795 | +0.75(+0.32%) |
Jul 11, 2023 | 227.60 | 230.42 | 226.11 | 229.83 | 665,843 | +1.90(+0.83%) |
Jul 10, 2023 | 224.15 | 228.44 | 224.15 | 227.93 | 628,618 | +3.50(+1.56%) |
Jul 07, 2023 | 222.81 | 226.84 | 222.47 | 224.43 | 436,062 | +0.64(+0.28%) |
Jul 06, 2023 | 227.77 | 227.77 | 221.93 | 223.79 | 758,234 | -6.28(-2.73%) |
Jul 05, 2023 | 226.95 | 230.52 | 224.60 | 230.06 | 653,837 | +2.14(+0.94%) |
Jul 03, 2023 | 232.16 | 232.16 | 226.77 | 227.93 | 1,039,336 | -6.14(-2.62%) |
Jun 30, 2023 | 234.85 | 236.75 | 233.98 | 234.06 | 997,083 | +0.86(+0.37%) |
Jun 29, 2023 | 231.08 | 233.53 | 230.98 | 233.21 | 492,800 | +1.80(+0.78%) |
Jun 28, 2023 | 226.85 | 231.48 | 226.23 | 231.41 | 772,535 | +3.87(+1.70%) |
Jun 27, 2023 | 225.11 | 228.47 | 222.46 | 227.54 | 666,713 | +4.57(+2.05%) |
Jun 26, 2023 | 222.65 | 225.32 | 222.38 | 222.97 | 792,669 | +0.12(+0.05%) |
Jun 23, 2023 | 223.61 | 225.28 | 222.20 | 222.85 | 1,817,584 | -2.41(-1.07%) |
Jun 22, 2023 | 227.02 | 228.89 | 224.40 | 225.26 | 447,183 | -2.30(-1.01%) |
Jun 21, 2023 | 225.29 | 228.73 | 225.18 | 227.56 | 595,514 | +1.00(+0.44%) |
Jun 20, 2023 | 226.93 | 228.65 | 224.43 | 226.56 | 569,946 | -2.00(-0.88%) |
Jun 16, 2023 | 232.95 | 233.53 | 227.57 | 228.56 | 1,381,072 | -2.62(-1.13%) |
Jun 15, 2023 | 227.17 | 233.46 | 225.89 | 231.18 | 603,560 | +2.68(+1.17%) |
Jun 14, 2023 | 230.78 | 232.07 | 226.69 | 228.50 | 970,078 | -3.05(-1.32%) |
Jun 13, 2023 | 227.19 | 231.93 | 227.19 | 231.56 | 764,509 | +3.97(+1.74%) |
Jun 12, 2023 | 223.83 | 227.72 | 221.92 | 227.59 | 785,018 | +4.92(+2.21%) |
Jun 09, 2023 | 222.64 | 224.15 | 221.64 | 222.66 | 784,688 | +0.02(+0.01%) |
Jun 08, 2023 | 220.44 | 222.83 | 217.39 | 222.64 | 615,781 | +2.11(+0.96%) |
Jun 07, 2023 | 219.17 | 221.25 | 218.65 | 220.53 | 1,026,142 | +2.14(+0.98%) |
Jun 06, 2023 | 212.57 | 218.81 | 211.25 | 218.40 | 861,655 | +5.66(+2.66%) |
Jun 05, 2023 | 211.60 | 214.06 | 210.74 | 212.74 | 475,268 | +0.21(+0.10%) |
Jun 02, 2023 | 208.06 | 213.53 | 206.52 | 212.53 | 734,426 | +5.07(+2.45%) |