Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 209.70 | 211.25 | 206.56 | 206.82 | 400,377 | -2.86(-1.36%) |
Aug 30, 2023 | 204.63 | 210.90 | 204.63 | 209.68 | 354,918 | +5.79(+2.84%) |
Aug 29, 2023 | 199.71 | 204.33 | 198.96 | 203.89 | 290,203 | +5.13(+2.58%) |
Aug 28, 2023 | 200.84 | 202.28 | 197.89 | 198.76 | 317,785 | -1.63(-0.81%) |
Aug 25, 2023 | 198.70 | 202.16 | 198.70 | 200.39 | 249,285 | +1.77(+0.89%) |
Aug 24, 2023 | 202.41 | 203.23 | 198.40 | 198.62 | 388,792 | -3.38(-1.67%) |
Aug 23, 2023 | 201.80 | 203.40 | 201.24 | 202.00 | 278,649 | +1.78(+0.89%) |
Aug 22, 2023 | 201.00 | 202.61 | 198.88 | 200.22 | 289,786 | -0.69(-0.34%) |
Aug 21, 2023 | 199.03 | 201.63 | 198.66 | 200.91 | 310,069 | +2.01(+1.01%) |
Aug 18, 2023 | 197.63 | 199.70 | 196.85 | 198.90 | 417,535 | -0.97(-0.49%) |
Aug 17, 2023 | 202.11 | 203.19 | 199.50 | 199.87 | 452,303 | -2.10(-1.04%) |
Aug 16, 2023 | 207.89 | 208.75 | 201.83 | 201.97 | 584,311 | -8.10(-3.86%) |
Aug 15, 2023 | 215.48 | 216.27 | 209.46 | 210.07 | 556,911 | -6.83(-3.15%) |
Aug 14, 2023 | 212.62 | 217.31 | 212.62 | 216.90 | 340,305 | +2.44(+1.14%) |
Aug 11, 2023 | 217.34 | 217.72 | 212.55 | 214.46 | 491,627 | -3.15(-1.45%) |
Aug 10, 2023 | 216.02 | 217.81 | 214.00 | 217.61 | 775,877 | +1.81(+0.84%) |
Aug 09, 2023 | 212.27 | 218.83 | 210.98 | 215.80 | 958,566 | +9.56(+4.64%) |
Aug 08, 2023 | 203.85 | 206.62 | 201.91 | 206.24 | 573,794 | +0.96(+0.47%) |
Aug 07, 2023 | 207.10 | 208.00 | 204.12 | 205.28 | 616,704 | -1.62(-0.78%) |
Aug 04, 2023 | 201.67 | 209.22 | 201.03 | 206.90 | 678,122 | +5.36(+2.66%) |
Aug 03, 2023 | 205.88 | 206.32 | 201.52 | 201.54 | 627,756 | -4.47(-2.17%) |
Aug 02, 2023 | 207.62 | 208.50 | 204.24 | 206.01 | 383,104 | -3.30(-1.58%) |
Aug 01, 2023 | 208.00 | 210.71 | 206.81 | 209.31 | 263,798 | -0.23(-0.11%) |
Jul 31, 2023 | 210.91 | 212.98 | 209.31 | 209.54 | 317,243 | -0.95(-0.45%) |
Jul 28, 2023 | 211.24 | 211.47 | 205.86 | 210.49 | 408,949 | +1.98(+0.95%) |
Jul 27, 2023 | 214.00 | 215.43 | 208.06 | 208.51 | 278,146 | -4.52(-2.12%) |
Jul 26, 2023 | 211.27 | 213.99 | 209.24 | 213.03 | 497,936 | +1.96(+0.93%) |
Jul 25, 2023 | 205.10 | 212.38 | 205.10 | 211.07 | 407,520 | +3.82(+1.84%) |
Jul 24, 2023 | 201.88 | 207.32 | 201.88 | 207.25 | 285,055 | +0.87(+0.42%) |
Jul 21, 2023 | 202.02 | 207.23 | 197.55 | 206.38 | 688,687 | +2.39(+1.17%) |
Jul 20, 2023 | 205.39 | 205.39 | 202.14 | 203.99 | 321,166 | -0.03(-0.01%) |
Jul 19, 2023 | 201.82 | 205.10 | 201.68 | 204.02 | 776,645 | +2.68(+1.33%) |
Jul 18, 2023 | 208.50 | 208.50 | 200.50 | 201.34 | 858,903 | -8.00(-3.82%) |
Jul 17, 2023 | 207.65 | 210.16 | 204.26 | 209.34 | 316,435 | +1.78(+0.86%) |
Jul 14, 2023 | 209.31 | 209.98 | 207.33 | 207.56 | 305,335 | -1.60(-0.76%) |
Jul 13, 2023 | 211.45 | 211.63 | 208.23 | 209.16 | 343,815 | -1.84(-0.87%) |
Jul 12, 2023 | 212.39 | 212.81 | 209.93 | 211.00 | 197,720 | +2.69(+1.29%) |
Jul 11, 2023 | 208.53 | 210.55 | 204.66 | 208.31 | 362,218 | -0.49(-0.23%) |
Jul 10, 2023 | 202.90 | 210.08 | 202.90 | 208.80 | 401,235 | +1.91(+0.92%) |
Jul 07, 2023 | 207.23 | 209.04 | 206.38 | 206.89 | 264,471 | -0.47(-0.23%) |
Jul 06, 2023 | 203.82 | 208.28 | 201.03 | 207.36 | 416,929 | +0.44(+0.21%) |
Jul 05, 2023 | 208.13 | 209.86 | 206.09 | 206.92 | 259,696 | -1.75(-0.84%) |
Jul 03, 2023 | 209.79 | 210.95 | 207.54 | 208.67 | 192,858 | -1.58(-0.75%) |
Jun 30, 2023 | 211.54 | 212.91 | 209.49 | 210.25 | 396,259 | +1.07(+0.51%) |
Jun 29, 2023 | 205.93 | 209.49 | 204.33 | 209.18 | 271,048 | +3.44(+1.67%) |
Jun 28, 2023 | 203.71 | 207.29 | 202.50 | 205.74 | 440,509 | +1.41(+0.69%) |
Jun 27, 2023 | 206.55 | 207.03 | 201.12 | 204.33 | 446,128 | -1.97(-0.95%) |
Jun 26, 2023 | 207.46 | 208.63 | 205.15 | 206.30 | 352,204 | -1.51(-0.73%) |
Jun 23, 2023 | 201.83 | 209.40 | 201.48 | 207.81 | 1,685,704 | +3.64(+1.78%) |
Jun 22, 2023 | 204.95 | 204.95 | 201.13 | 204.17 | 438,819 | -2.14(-1.04%) |
Jun 21, 2023 | 207.77 | 208.84 | 203.97 | 206.31 | 450,600 | -3.22(-1.54%) |
Jun 20, 2023 | 205.30 | 211.84 | 204.06 | 209.53 | 725,928 | -0.46(-0.22%) |
Jun 16, 2023 | 210.72 | 211.96 | 206.09 | 209.99 | 667,704 | +1.02(+0.49%) |
Jun 15, 2023 | 207.06 | 209.74 | 206.09 | 208.97 | 350,111 | +1.55(+0.75%) |
Jun 14, 2023 | 208.76 | 210.72 | 206.99 | 207.42 | 549,694 | -0.58(-0.28%) |
Jun 13, 2023 | 205.26 | 209.07 | 205.26 | 208.00 | 392,434 | +2.52(+1.23%) |
Jun 12, 2023 | 197.84 | 207.92 | 197.84 | 205.48 | 475,157 | +7.80(+3.95%) |
Jun 09, 2023 | 203.48 | 204.99 | 197.55 | 197.68 | 294,448 | -5.49(-2.70%) |
Jun 08, 2023 | 203.39 | 203.96 | 199.34 | 203.17 | 343,654 | -0.28(-0.14%) |
Jun 07, 2023 | 199.66 | 206.23 | 197.29 | 203.45 | 373,763 | +1.87(+0.93%) |
Jun 06, 2023 | 199.58 | 202.65 | 198.50 | 201.58 | 324,270 | +2.47(+1.24%) |
Jun 05, 2023 | 199.88 | 200.81 | 196.16 | 199.11 | 370,642 | -1.57(-0.78%) |
Jun 02, 2023 | 199.39 | 202.83 | 197.05 | 200.68 | 424,094 | +4.34(+2.21%) |