Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 200.94 | 201.96 | 199.00 | 199.73 | 126,496 | -0.75(-0.37%) |
Aug 30, 2023 | 199.32 | 201.99 | 199.32 | 200.47 | 126,546 | +1.05(+0.53%) |
Aug 29, 2023 | 198.77 | 199.58 | 196.52 | 199.42 | 153,908 | +0.40(+0.20%) |
Aug 28, 2023 | 199.32 | 202.24 | 198.86 | 199.02 | 90,430 | -0.27(-0.13%) |
Aug 25, 2023 | 198.68 | 200.22 | 197.33 | 199.29 | 116,162 | +0.79(+0.40%) |
Aug 24, 2023 | 199.31 | 202.40 | 198.06 | 198.50 | 103,845 | -1.35(-0.68%) |
Aug 23, 2023 | 199.18 | 200.87 | 199.18 | 199.85 | 94,546 | +0.63(+0.31%) |
Aug 22, 2023 | 200.81 | 200.81 | 198.38 | 199.22 | 86,992 | -1.80(-0.89%) |
Aug 21, 2023 | 201.91 | 202.78 | 200.00 | 201.02 | 119,964 | +0.12(+0.06%) |
Aug 18, 2023 | 199.98 | 203.30 | 199.87 | 200.90 | 290,149 | -0.84(-0.41%) |
Aug 17, 2023 | 204.88 | 206.06 | 201.53 | 201.74 | 111,208 | -2.79(-1.37%) |
Aug 16, 2023 | 207.57 | 209.12 | 204.48 | 204.53 | 140,841 | -2.77(-1.34%) |
Aug 15, 2023 | 210.10 | 210.92 | 206.74 | 207.30 | 144,246 | -3.81(-1.81%) |
Aug 14, 2023 | 211.41 | 212.84 | 210.26 | 211.12 | 141,507 | -0.14(-0.07%) |
Aug 11, 2023 | 209.83 | 212.29 | 209.83 | 211.25 | 118,817 | +0.80(+0.38%) |
Aug 10, 2023 | 212.22 | 213.91 | 210.11 | 210.45 | 109,496 | -1.04(-0.49%) |
Aug 09, 2023 | 212.31 | 214.58 | 210.65 | 211.49 | 145,794 | -1.51(-0.71%) |
Aug 08, 2023 | 215.43 | 215.43 | 210.13 | 213.00 | 134,608 | -0.75(-0.35%) |
Aug 07, 2023 | 212.18 | 216.20 | 212.18 | 213.75 | 132,568 | +1.82(+0.86%) |
Aug 04, 2023 | 215.01 | 216.55 | 210.98 | 211.93 | 126,988 | -2.85(-1.33%) |
Aug 03, 2023 | 211.43 | 215.49 | 211.43 | 214.78 | 79,782 | +1.84(+0.87%) |
Aug 02, 2023 | 210.31 | 214.28 | 209.80 | 212.94 | 107,085 | +0.48(+0.23%) |
Aug 01, 2023 | 210.10 | 212.65 | 208.84 | 212.45 | 141,993 | +1.73(+0.82%) |
Jul 31, 2023 | 209.62 | 211.02 | 209.55 | 210.72 | 125,473 | +1.69(+0.81%) |
Jul 28, 2023 | 209.89 | 210.52 | 208.03 | 209.03 | 109,864 | +0.10(+0.05%) |
Jul 27, 2023 | 211.51 | 212.23 | 208.12 | 208.93 | 101,413 | -1.55(-0.73%) |
Jul 26, 2023 | 208.87 | 212.17 | 208.87 | 210.47 | 93,981 | +1.54(+0.74%) |
Jul 25, 2023 | 206.94 | 209.62 | 206.94 | 208.94 | 129,882 | +1.09(+0.52%) |
Jul 24, 2023 | 208.59 | 210.12 | 207.18 | 207.85 | 114,670 | -1.10(-0.53%) |
Jul 21, 2023 | 210.84 | 211.03 | 208.49 | 208.95 | 92,165 | -0.64(-0.31%) |
Jul 20, 2023 | 207.08 | 209.82 | 205.87 | 209.59 | 91,983 | +4.15(+2.02%) |
Jul 19, 2023 | 205.77 | 207.20 | 205.26 | 205.44 | 107,957 | -1.34(-0.65%) |
Jul 18, 2023 | 204.11 | 207.60 | 204.11 | 206.78 | 83,093 | +2.79(+1.37%) |
Jul 17, 2023 | 199.13 | 205.89 | 199.13 | 203.98 | 143,747 | +4.54(+2.28%) |
Jul 14, 2023 | 200.38 | 200.38 | 196.77 | 199.45 | 119,447 | -0.28(-0.14%) |
Jul 13, 2023 | 200.62 | 201.96 | 199.59 | 199.72 | 97,876 | -1.03(-0.51%) |
Jul 12, 2023 | 203.08 | 203.09 | 200.51 | 200.75 | 96,566 | -1.12(-0.55%) |
Jul 11, 2023 | 199.65 | 202.90 | 199.65 | 201.87 | 105,339 | +2.20(+1.10%) |
Jul 10, 2023 | 198.21 | 200.03 | 198.21 | 199.67 | 110,911 | +2.41(+1.22%) |
Jul 07, 2023 | 196.93 | 200.41 | 196.81 | 197.27 | 130,894 | +0.62(+0.31%) |
Jul 06, 2023 | 193.42 | 196.95 | 193.42 | 196.65 | 151,270 | +1.98(+1.02%) |
Jul 05, 2023 | 194.72 | 195.77 | 192.92 | 194.67 | 130,472 | -1.53(-0.78%) |
Jul 03, 2023 | 195.19 | 198.36 | 195.05 | 196.20 | 63,290 | +0.28(+0.14%) |
Jun 30, 2023 | 197.68 | 197.96 | 195.88 | 195.92 | 102,694 | -0.39(-0.20%) |
Jun 29, 2023 | 193.39 | 197.25 | 193.39 | 196.31 | 94,563 | +3.47(+1.80%) |
Jun 28, 2023 | 191.61 | 193.42 | 191.16 | 192.84 | 98,907 | +0.50(+0.26%) |
Jun 27, 2023 | 188.54 | 193.24 | 188.54 | 192.33 | 137,164 | +4.73(+2.52%) |
Jun 26, 2023 | 187.21 | 191.54 | 186.79 | 187.61 | 136,827 | +0.44(+0.23%) |
Jun 23, 2023 | 190.30 | 191.22 | 186.41 | 187.17 | 699,854 | -4.56(-2.38%) |
Jun 22, 2023 | 190.60 | 192.81 | 190.11 | 191.73 | 146,874 | +0.46(+0.24%) |
Jun 21, 2023 | 190.09 | 192.50 | 189.67 | 191.27 | 130,407 | +0.88(+0.46%) |
Jun 20, 2023 | 191.52 | 192.78 | 189.84 | 190.39 | 147,311 | -1.81(-0.94%) |
Jun 16, 2023 | 194.19 | 194.83 | 191.12 | 192.20 | 380,581 | -1.03(-0.53%) |