Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 186.00 | 190.93 | 185.91 | 189.12 | 2,153,291 | +4.16(+2.25%) |
Aug 30, 2023 | 181.06 | 186.90 | 181.06 | 184.96 | 1,489,371 | +3.35(+1.84%) |
Aug 29, 2023 | 176.65 | 182.83 | 175.57 | 181.61 | 1,481,085 | +4.85(+2.74%) |
Aug 28, 2023 | 177.99 | 179.41 | 174.91 | 176.76 | 1,327,733 | -0.69(-0.39%) |
Aug 25, 2023 | 175.10 | 178.43 | 174.62 | 177.45 | 1,560,474 | +3.03(+1.74%) |
Aug 24, 2023 | 180.89 | 181.08 | 173.74 | 174.42 | 1,774,736 | -6.16(-3.41%) |
Aug 23, 2023 | 176.94 | 182.38 | 176.85 | 180.58 | 1,875,992 | +4.08(+2.31%) |
Aug 22, 2023 | 182.52 | 183.68 | 174.23 | 176.50 | 2,527,176 | -5.20(-2.86%) |
Aug 21, 2023 | 182.00 | 182.81 | 176.60 | 181.70 | 2,701,778 | -0.21(-0.12%) |
Aug 18, 2023 | 180.76 | 184.87 | 179.32 | 181.91 | 2,303,530 | -1.53(-0.83%) |
Aug 17, 2023 | 191.46 | 191.46 | 182.46 | 183.44 | 2,699,422 | -8.45(-4.40%) |
Aug 16, 2023 | 199.30 | 199.45 | 191.64 | 191.89 | 1,704,861 | -7.94(-3.97%) |
Aug 15, 2023 | 209.00 | 210.20 | 197.74 | 199.83 | 2,082,739 | -11.60(-5.49%) |
Aug 14, 2023 | 204.76 | 213.43 | 198.00 | 211.43 | 1,768,388 | +6.56(+3.20%) |
Aug 11, 2023 | 201.96 | 205.56 | 201.32 | 204.87 | 1,215,622 | -0.14(-0.07%) |
Aug 10, 2023 | 204.13 | 209.29 | 204.12 | 205.01 | 1,695,321 | +1.41(+0.69%) |
Aug 09, 2023 | 198.13 | 209.06 | 197.67 | 203.60 | 2,531,044 | +7.50(+3.82%) |
Aug 08, 2023 | 193.76 | 198.15 | 193.48 | 196.10 | 1,133,839 | +0.50(+0.26%) |
Aug 07, 2023 | 193.62 | 196.16 | 191.11 | 195.60 | 1,442,562 | +1.22(+0.63%) |
Aug 04, 2023 | 196.58 | 200.34 | 193.00 | 194.38 | 1,457,529 | -1.86(-0.95%) |
Aug 03, 2023 | 193.57 | 198.21 | 193.29 | 196.24 | 1,186,605 | +1.96(+1.01%) |
Aug 02, 2023 | 198.88 | 200.00 | 190.10 | 194.28 | 2,530,985 | -8.40(-4.14%) |
Aug 01, 2023 | 207.38 | 211.49 | 202.39 | 202.68 | 2,349,985 | -4.72(-2.28%) |
Jul 31, 2023 | 210.08 | 218.51 | 205.69 | 207.40 | 3,714,921 | -1.00(-0.48%) |
Jul 28, 2023 | 223.59 | 224.50 | 194.22 | 208.40 | 11,362,249 | +9.60(+4.83%) |
Jul 27, 2023 | 199.50 | 200.65 | 194.35 | 198.80 | 2,923,496 | +1.39(+0.70%) |
Jul 26, 2023 | 196.10 | 199.41 | 190.76 | 197.41 | 1,854,950 | -2.60(-1.30%) |
Jul 25, 2023 | 199.30 | 202.25 | 196.68 | 200.01 | 1,350,796 | +2.35(+1.19%) |
Jul 24, 2023 | 198.47 | 199.04 | 194.01 | 197.66 | 1,304,420 | -0.25(-0.13%) |
Jul 21, 2023 | 200.30 | 200.90 | 194.84 | 197.91 | 1,327,149 | -0.59(-0.30%) |
Jul 20, 2023 | 197.00 | 200.59 | 196.66 | 198.50 | 1,333,614 | -0.08(-0.04%) |
Jul 19, 2023 | 202.31 | 203.66 | 197.61 | 198.58 | 1,188,495 | -2.99(-1.48%) |
Jul 18, 2023 | 206.27 | 211.28 | 201.41 | 201.57 | 1,801,804 | -5.14(-2.49%) |
Jul 17, 2023 | 192.00 | 208.19 | 191.00 | 206.71 | 2,569,108 | +15.41(+8.06%) |
Jul 14, 2023 | 198.31 | 198.31 | 190.34 | 191.30 | 1,245,468 | -5.65(-2.87%) |
Jul 13, 2023 | 196.69 | 197.64 | 194.43 | 196.95 | 1,375,568 | +1.99(+1.02%) |
Jul 12, 2023 | 191.21 | 196.79 | 190.54 | 194.96 | 1,903,497 | +5.34(+2.82%) |
Jul 11, 2023 | 192.30 | 192.63 | 187.89 | 189.62 | 1,082,285 | -1.20(-0.63%) |
Jul 10, 2023 | 188.00 | 193.28 | 182.77 | 190.82 | 1,462,460 | +1.68(+0.89%) |
Jul 07, 2023 | 190.91 | 194.42 | 186.54 | 189.14 | 2,021,589 | +6.00(+3.28%) |
Jul 06, 2023 | 184.08 | 187.09 | 181.64 | 183.14 | 1,190,956 | -3.81(-2.04%) |
Jul 05, 2023 | 192.63 | 193.75 | 185.52 | 186.95 | 1,266,880 | -4.44(-2.32%) |
Jul 03, 2023 | 191.11 | 195.65 | 189.78 | 191.39 | 1,092,357 | +1.30(+0.68%) |
Jun 30, 2023 | 186.10 | 190.80 | 183.35 | 190.09 | 1,820,078 | +6.08(+3.30%) |
Jun 29, 2023 | 185.71 | 186.77 | 182.40 | 184.01 | 897,889 | -0.21(-0.11%) |
Jun 28, 2023 | 180.29 | 187.22 | 180.28 | 184.22 | 1,283,478 | +1.49(+0.82%) |
Jun 27, 2023 | 181.41 | 185.31 | 180.97 | 182.73 | 1,605,989 | +4.18(+2.34%) |
Jun 26, 2023 | 183.00 | 187.17 | 176.96 | 178.55 | 1,722,914 | -5.97(-3.24%) |
Jun 23, 2023 | 183.37 | 188.73 | 182.87 | 184.52 | 2,545,941 | -2.56(-1.37%) |
Jun 22, 2023 | 183.66 | 188.47 | 181.00 | 187.08 | 1,443,791 | +2.50(+1.35%) |
Jun 21, 2023 | 186.10 | 187.17 | 183.31 | 184.58 | 1,679,636 | -1.52(-0.82%) |
Jun 20, 2023 | 189.29 | 190.30 | 184.35 | 186.10 | 2,078,181 | -2.89(-1.53%) |
Jun 16, 2023 | 193.94 | 195.18 | 187.37 | 188.99 | 3,106,915 | -3.89(-2.02%) |
Jun 15, 2023 | 191.41 | 194.66 | 190.90 | 192.88 | 1,552,260 | -0.15(-0.08%) |
Jun 14, 2023 | 195.70 | 196.24 | 189.18 | 193.03 | 1,522,995 | -2.96(-1.51%) |
Jun 13, 2023 | 199.18 | 202.22 | 195.08 | 195.99 | 1,275,537 | -0.25(-0.13%) |
Jun 12, 2023 | 191.33 | 197.90 | 189.69 | 196.24 | 1,427,598 | +4.24(+2.21%) |
Jun 09, 2023 | 193.34 | 196.05 | 191.09 | 192.00 | 1,272,135 | -0.33(-0.17%) |
Jun 08, 2023 | 190.49 | 193.19 | 188.42 | 192.33 | 1,154,845 | +0.57(+0.30%) |
Jun 07, 2023 | 196.24 | 198.65 | 189.51 | 191.76 | 2,308,330 | -5.06(-2.57%) |
Jun 06, 2023 | 199.97 | 203.15 | 196.23 | 196.82 | 1,804,985 | -6.85(-3.36%) |
Jun 05, 2023 | 207.09 | 208.97 | 200.39 | 203.67 | 1,320,197 | -3.07(-1.48%) |
Jun 02, 2023 | 211.76 | 212.35 | 204.13 | 206.74 | 1,477,510 | -2.00(-0.96%) |