Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 185.25 | 186.18 | 184.72 | 184.74 | 2,643,470 | -0.61(-0.33%) |
Aug 30, 2023 | 186.30 | 187.46 | 184.52 | 185.35 | 2,245,025 | -0.94(-0.51%) |
Aug 29, 2023 | 184.69 | 186.59 | 184.16 | 186.30 | 2,218,195 | +1.61(+0.87%) |
Aug 28, 2023 | 185.24 | 186.41 | 183.94 | 184.69 | 1,974,661 | +1.55(+0.85%) |
Aug 25, 2023 | 182.46 | 183.99 | 181.44 | 183.13 | 1,978,349 | +1.12(+0.62%) |
Aug 24, 2023 | 183.76 | 185.58 | 181.96 | 182.01 | 2,432,838 | -1.89(-1.03%) |
Aug 23, 2023 | 183.33 | 184.38 | 182.98 | 183.90 | 1,931,873 | +1.05(+0.57%) |
Aug 22, 2023 | 184.16 | 184.31 | 182.39 | 182.85 | 1,742,683 | -0.92(-0.50%) |
Aug 21, 2023 | 182.85 | 184.12 | 182.27 | 183.77 | 1,964,177 | +0.36(+0.20%) |
Aug 18, 2023 | 182.04 | 184.37 | 181.95 | 183.41 | 2,089,299 | +0.59(+0.32%) |
Aug 17, 2023 | 184.27 | 185.01 | 182.82 | 182.82 | 2,523,997 | -0.50(-0.27%) |
Aug 16, 2023 | 184.46 | 185.29 | 183.24 | 183.32 | 2,280,119 | -1.29(-0.70%) |
Aug 15, 2023 | 184.78 | 185.22 | 183.39 | 184.61 | 2,290,754 | -1.68(-0.90%) |
Aug 14, 2023 | 187.70 | 188.55 | 185.94 | 186.29 | 2,486,786 | -1.14(-0.61%) |
Aug 11, 2023 | 185.00 | 188.18 | 185.00 | 187.43 | 2,746,745 | +1.90(+1.02%) |
Aug 10, 2023 | 185.02 | 187.38 | 184.86 | 185.53 | 2,860,305 | +0.52(+0.28%) |
Aug 09, 2023 | 182.87 | 186.02 | 182.82 | 185.01 | 3,298,076 | +1.55(+0.85%) |
Aug 08, 2023 | 184.38 | 184.38 | 182.40 | 183.46 | 3,336,134 | -1.91(-1.03%) |
Aug 07, 2023 | 185.86 | 186.40 | 184.38 | 185.36 | 2,911,849 | +0.35(+0.19%) |
Aug 04, 2023 | 186.98 | 187.53 | 184.59 | 185.01 | 2,463,757 | -1.24(-0.67%) |
Aug 03, 2023 | 188.47 | 188.59 | 186.20 | 186.25 | 2,566,654 | -2.34(-1.24%) |
Aug 02, 2023 | 189.56 | 190.93 | 188.10 | 188.59 | 3,066,472 | -0.57(-0.30%) |
Aug 01, 2023 | 189.03 | 190.44 | 188.65 | 189.15 | 4,066,316 | -0.64(-0.34%) |
Jul 31, 2023 | 190.76 | 191.13 | 189.10 | 189.79 | 3,526,618 | -1.04(-0.54%) |
Jul 28, 2023 | 193.24 | 193.78 | 190.65 | 190.83 | 4,026,192 | -1.19(-0.62%) |
Jul 27, 2023 | 199.16 | 199.56 | 191.28 | 192.02 | 6,744,986 | -11.59(-5.69%) |
Jul 26, 2023 | 204.11 | 204.72 | 202.56 | 203.60 | 3,367,558 | -1.39(-0.68%) |
Jul 25, 2023 | 203.50 | 205.44 | 202.64 | 204.99 | 2,012,401 | +0.35(+0.17%) |
Jul 24, 2023 | 204.00 | 205.46 | 203.56 | 204.64 | 1,888,945 | +0.71(+0.35%) |
Jul 21, 2023 | 203.65 | 205.69 | 203.13 | 203.93 | 7,889,742 | +0.62(+0.30%) |
Jul 20, 2023 | 201.54 | 204.56 | 200.99 | 203.31 | 2,590,400 | +2.73(+1.36%) |
Jul 19, 2023 | 199.29 | 201.45 | 199.27 | 200.58 | 2,562,289 | -0.08(-0.04%) |
Jul 18, 2023 | 202.08 | 202.53 | 199.39 | 200.66 | 3,752,784 | -2.85(-1.40%) |
Jul 17, 2023 | 200.97 | 204.16 | 200.67 | 203.52 | 2,199,875 | +1.98(+0.98%) |
Jul 14, 2023 | 203.26 | 203.26 | 200.91 | 201.53 | 2,210,713 | -2.51(-1.23%) |
Jul 13, 2023 | 203.03 | 204.53 | 202.56 | 204.04 | 2,377,468 | +0.19(+0.09%) |
Jul 12, 2023 | 205.69 | 206.16 | 203.69 | 203.86 | 3,034,905 | -0.20(-0.10%) |
Jul 11, 2023 | 203.78 | 204.85 | 202.80 | 204.06 | 2,865,551 | +0.97(+0.48%) |
Jul 10, 2023 | 199.65 | 203.33 | 199.36 | 203.10 | 3,173,108 | +4.38(+2.20%) |
Jul 07, 2023 | 198.34 | 201.12 | 197.64 | 198.72 | 2,305,322 | -0.73(-0.37%) |
Jul 06, 2023 | 200.39 | 200.47 | 197.56 | 199.45 | 2,150,550 | -2.37(-1.17%) |
Jul 05, 2023 | 202.76 | 203.68 | 201.35 | 201.81 | 2,390,092 | -1.83(-0.90%) |
Jul 03, 2023 | 202.17 | 203.97 | 200.46 | 203.64 | 1,242,901 | +0.78(+0.39%) |
Jun 30, 2023 | 203.03 | 203.83 | 202.19 | 202.86 | 3,078,742 | +1.01(+0.50%) |
Jun 29, 2023 | 197.90 | 202.01 | 197.23 | 201.85 | 2,602,019 | +3.88(+1.96%) |
Jun 28, 2023 | 198.87 | 199.36 | 197.48 | 197.97 | 2,017,139 | -0.82(-0.41%) |
Jun 27, 2023 | 198.03 | 199.51 | 197.92 | 198.79 | 2,412,754 | +0.74(+0.38%) |
Jun 26, 2023 | 195.82 | 198.52 | 194.99 | 198.05 | 2,180,327 | +2.43(+1.24%) |
Jun 23, 2023 | 194.68 | 196.17 | 194.20 | 195.62 | 3,424,721 | -0.55(-0.28%) |
Jun 22, 2023 | 197.44 | 197.75 | 195.17 | 196.16 | 1,653,904 | -1.12(-0.57%) |
Jun 21, 2023 | 194.84 | 198.25 | 193.68 | 197.29 | 2,611,820 | +1.37(+0.70%) |
Jun 20, 2023 | 198.12 | 198.43 | 194.58 | 195.92 | 2,132,851 | -2.51(-1.27%) |
Jun 16, 2023 | 200.42 | 201.41 | 197.93 | 198.43 | 5,120,297 | -0.74(-0.37%) |
Jun 15, 2023 | 196.75 | 199.54 | 195.94 | 199.18 | 2,524,049 | +3.14(+1.60%) |
Jun 14, 2023 | 197.48 | 198.28 | 194.22 | 196.04 | 2,717,380 | -0.58(-0.29%) |
Jun 13, 2023 | 194.06 | 196.78 | 193.33 | 196.61 | 2,033,283 | +2.55(+1.32%) |
Jun 12, 2023 | 193.78 | 194.50 | 192.23 | 194.06 | 1,719,416 | +0.60(+0.31%) |
Jun 09, 2023 | 193.21 | 194.32 | 191.71 | 193.47 | 1,800,490 | -0.25(-0.13%) |
Jun 08, 2023 | 193.45 | 194.31 | 192.65 | 193.72 | 1,663,778 | -0.24(-0.12%) |
Jun 07, 2023 | 192.56 | 194.26 | 189.89 | 193.96 | 2,613,833 | +2.01(+1.04%) |
Jun 06, 2023 | 193.14 | 193.67 | 190.99 | 191.95 | 2,346,965 | -0.82(-0.43%) |
Jun 05, 2023 | 194.28 | 194.67 | 191.67 | 192.77 | 1,700,558 | -1.63(-0.84%) |
Jun 02, 2023 | 192.06 | 195.10 | 191.51 | 194.40 | 2,803,445 | +4.88(+2.57%) |