Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 198.10 | 209.96 | 197.99 | 208.70 | 2,773,522 | +16.11(+8.36%) |
Aug 30, 2023 | 192.86 | 195.44 | 192.17 | 192.59 | 1,162,415 | -0.44(-0.23%) |
Aug 29, 2023 | 190.00 | 194.31 | 190.00 | 193.03 | 896,546 | +2.64(+1.39%) |
Aug 28, 2023 | 191.00 | 192.48 | 188.95 | 190.39 | 723,183 | +1.26(+0.67%) |
Aug 25, 2023 | 186.92 | 190.33 | 185.90 | 189.13 | 688,828 | +2.74(+1.47%) |
Aug 24, 2023 | 188.86 | 188.86 | 186.18 | 186.39 | 801,528 | -1.21(-0.64%) |
Aug 23, 2023 | 188.47 | 188.47 | 186.73 | 187.60 | 633,077 | +0.33(+0.18%) |
Aug 22, 2023 | 187.74 | 189.47 | 185.61 | 187.27 | 689,923 | -0.79(-0.42%) |
Aug 21, 2023 | 187.52 | 190.16 | 187.46 | 188.06 | 734,172 | +1.09(+0.58%) |
Aug 18, 2023 | 186.00 | 188.31 | 184.23 | 186.97 | 722,502 | -0.68(-0.36%) |
Aug 17, 2023 | 191.41 | 191.58 | 186.73 | 187.65 | 909,758 | -4.31(-2.25%) |
Aug 16, 2023 | 190.37 | 192.11 | 189.64 | 191.96 | 700,541 | +0.74(+0.39%) |
Aug 15, 2023 | 192.28 | 192.88 | 190.86 | 191.22 | 459,573 | -1.30(-0.68%) |
Aug 14, 2023 | 193.66 | 193.93 | 192.12 | 192.52 | 699,154 | -1.59(-0.82%) |
Aug 11, 2023 | 191.42 | 195.03 | 191.42 | 194.11 | 536,741 | +1.45(+0.75%) |
Aug 10, 2023 | 195.76 | 197.40 | 191.43 | 192.66 | 501,759 | -1.28(-0.66%) |
Aug 09, 2023 | 192.71 | 194.47 | 191.40 | 193.94 | 583,179 | -0.05(-0.03%) |
Aug 08, 2023 | 194.47 | 195.09 | 190.38 | 193.99 | 668,068 | -2.83(-1.44%) |
Aug 07, 2023 | 196.87 | 196.97 | 193.78 | 196.82 | 596,554 | -0.10(-0.05%) |
Aug 04, 2023 | 196.28 | 198.51 | 193.78 | 196.92 | 855,704 | +2.37(+1.22%) |
Aug 03, 2023 | 197.77 | 199.47 | 194.03 | 194.55 | 810,476 | -4.58(-2.30%) |
Aug 02, 2023 | 200.18 | 201.20 | 196.81 | 199.13 | 715,991 | -3.62(-1.79%) |
Aug 01, 2023 | 202.61 | 204.78 | 201.65 | 202.75 | 702,726 | -1.47(-0.72%) |
Jul 31, 2023 | 202.48 | 204.97 | 201.97 | 204.22 | 486,094 | +2.77(+1.38%) |
Jul 28, 2023 | 200.71 | 202.82 | 199.37 | 201.45 | 402,753 | +2.82(+1.42%) |
Jul 27, 2023 | 202.75 | 203.29 | 198.56 | 198.63 | 609,925 | -2.35(-1.17%) |
Jul 26, 2023 | 195.90 | 201.11 | 194.87 | 200.98 | 716,824 | +5.08(+2.59%) |
Jul 25, 2023 | 197.18 | 197.21 | 193.36 | 195.90 | 826,763 | -1.08(-0.55%) |
Jul 24, 2023 | 199.71 | 200.67 | 196.23 | 196.98 | 1,092,662 | -2.73(-1.37%) |
Jul 21, 2023 | 200.14 | 202.18 | 197.26 | 199.71 | 997,799 | +0.83(+0.42%) |
Jul 20, 2023 | 204.75 | 205.97 | 198.27 | 198.88 | 1,015,681 | -7.29(-3.54%) |
Jul 19, 2023 | 210.04 | 211.94 | 205.52 | 206.17 | 955,197 | -3.19(-1.52%) |
Jul 18, 2023 | 206.62 | 210.00 | 206.19 | 209.36 | 720,738 | +2.49(+1.20%) |
Jul 17, 2023 | 208.20 | 209.73 | 206.47 | 206.87 | 680,165 | -1.82(-0.87%) |
Jul 14, 2023 | 209.00 | 209.89 | 207.15 | 208.69 | 522,456 | -0.06(-0.03%) |
Jul 13, 2023 | 208.31 | 210.33 | 207.40 | 208.75 | 985,491 | +1.96(+0.95%) |
Jul 12, 2023 | 207.20 | 210.07 | 205.69 | 206.79 | 984,196 | +2.25(+1.10%) |
Jul 11, 2023 | 200.29 | 204.86 | 199.78 | 204.54 | 914,671 | +4.70(+2.35%) |
Jul 10, 2023 | 194.30 | 200.35 | 194.30 | 199.84 | 747,174 | +5.22(+2.68%) |
Jul 07, 2023 | 195.00 | 196.46 | 193.98 | 194.62 | 504,214 | -0.74(-0.38%) |
Jul 06, 2023 | 196.60 | 197.58 | 194.00 | 195.36 | 781,203 | -3.42(-1.72%) |
Jul 05, 2023 | 195.14 | 199.69 | 195.14 | 198.78 | 772,176 | +2.34(+1.19%) |
Jul 03, 2023 | 197.07 | 199.37 | 195.70 | 196.44 | 426,679 | -1.29(-0.65%) |
Jun 30, 2023 | 197.00 | 200.59 | 196.44 | 197.73 | 978,542 | +2.59(+1.33%) |
Jun 29, 2023 | 195.93 | 197.25 | 192.80 | 195.14 | 910,092 | -0.79(-0.40%) |
Jun 28, 2023 | 194.89 | 198.92 | 192.16 | 195.93 | 1,674,498 | -5.76(-2.86%) |
Jun 27, 2023 | 200.46 | 202.54 | 198.48 | 201.69 | 605,749 | +2.36(+1.18%) |
Jun 26, 2023 | 200.25 | 201.58 | 199.28 | 199.33 | 694,450 | -1.43(-0.71%) |
Jun 23, 2023 | 200.03 | 203.53 | 199.89 | 200.76 | 1,455,670 | +0.82(+0.41%) |
Jun 22, 2023 | 200.45 | 201.19 | 199.07 | 199.94 | 698,342 | -2.74(-1.35%) |
Jun 21, 2023 | 201.39 | 205.16 | 201.31 | 202.68 | 1,099,496 | +0.31(+0.15%) |
Jun 20, 2023 | 198.87 | 203.30 | 196.80 | 202.37 | 1,010,826 | +2.32(+1.16%) |
Jun 16, 2023 | 202.50 | 203.99 | 199.71 | 200.05 | 1,509,302 | -1.27(-0.63%) |
Jun 15, 2023 | 194.72 | 201.99 | 193.50 | 201.32 | 1,513,623 | +6.93(+3.56%) |
Jun 14, 2023 | 190.50 | 194.92 | 190.05 | 194.39 | 1,060,911 | +3.53(+1.85%) |
Jun 13, 2023 | 191.32 | 192.23 | 188.95 | 190.86 | 769,041 | +0.38(+0.20%) |
Jun 12, 2023 | 189.21 | 190.67 | 186.97 | 190.48 | 836,735 | +2.87(+1.53%) |
Jun 09, 2023 | 190.00 | 190.70 | 185.20 | 187.61 | 790,027 | -0.54(-0.29%) |
Jun 08, 2023 | 189.80 | 190.54 | 187.71 | 188.15 | 678,976 | -0.73(-0.39%) |
Jun 07, 2023 | 196.00 | 196.71 | 187.95 | 188.88 | 1,269,606 | -7.10(-3.62%) |
Jun 06, 2023 | 193.89 | 196.41 | 192.79 | 195.98 | 1,023,255 | +2.53(+1.31%) |
Jun 05, 2023 | 194.42 | 195.17 | 190.58 | 193.45 | 2,061,155 | -1.55(-0.79%) |
Jun 02, 2023 | 199.99 | 200.44 | 194.67 | 195.00 | 1,971,538 | -3.30(-1.66%) |