Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 207.93 | 209.09 | 207.05 | 207.42 | 117,816 | -0.16(-0.08%) |
Aug 30, 2023 | 208.01 | 209.12 | 206.03 | 207.58 | 106,719 | +0.32(+0.15%) |
Aug 29, 2023 | 206.57 | 208.09 | 205.07 | 207.26 | 86,005 | +0.45(+0.22%) |
Aug 28, 2023 | 204.81 | 207.43 | 204.81 | 206.81 | 100,034 | +1.79(+0.88%) |
Aug 25, 2023 | 205.16 | 206.46 | 204.06 | 205.01 | 92,504 | +1.46(+0.72%) |
Aug 24, 2023 | 204.81 | 206.43 | 203.45 | 203.56 | 189,047 | -2.18(-1.06%) |
Aug 23, 2023 | 204.69 | 206.47 | 204.24 | 205.74 | 199,503 | +1.28(+0.62%) |
Aug 22, 2023 | 203.79 | 205.43 | 203.70 | 204.47 | 182,416 | +0.87(+0.43%) |
Aug 21, 2023 | 200.85 | 204.75 | 200.85 | 203.60 | 152,691 | +2.54(+1.26%) |
Aug 18, 2023 | 199.88 | 202.88 | 198.86 | 201.06 | 175,559 | +1.10(+0.55%) |
Aug 17, 2023 | 203.09 | 204.35 | 199.88 | 199.96 | 144,902 | -3.06(-1.51%) |
Aug 16, 2023 | 203.91 | 204.88 | 202.41 | 203.02 | 107,833 | -0.24(-0.12%) |
Aug 15, 2023 | 205.21 | 205.45 | 202.96 | 203.26 | 85,230 | -2.48(-1.21%) |
Aug 14, 2023 | 206.55 | 207.20 | 205.37 | 205.74 | 105,407 | -0.83(-0.40%) |
Aug 11, 2023 | 204.14 | 206.74 | 203.56 | 206.57 | 74,735 | +2.36(+1.16%) |
Aug 10, 2023 | 206.68 | 207.93 | 203.68 | 204.21 | 112,056 | -3.02(-1.46%) |
Aug 09, 2023 | 206.98 | 208.43 | 205.76 | 207.23 | 172,580 | +0.30(+0.14%) |
Aug 08, 2023 | 205.93 | 208.29 | 205.30 | 206.93 | 153,189 | +0.00(+0.00%) |
Aug 07, 2023 | 204.08 | 207.88 | 203.88 | 206.93 | 244,615 | +5.14(+2.55%) |
Aug 04, 2023 | 199.45 | 202.69 | 198.51 | 201.79 | 267,729 | +3.83(+1.93%) |
Aug 03, 2023 | 197.43 | 199.13 | 193.72 | 197.96 | 313,144 | +9.00(+4.76%) |
Aug 02, 2023 | 188.63 | 190.47 | 188.19 | 188.97 | 185,453 | -1.30(-0.68%) |
Aug 01, 2023 | 189.79 | 192.10 | 189.00 | 190.26 | 134,490 | -0.57(-0.30%) |
Jul 31, 2023 | 190.22 | 191.24 | 188.82 | 190.83 | 169,391 | +0.88(+0.46%) |
Jul 28, 2023 | 191.64 | 192.39 | 189.86 | 189.96 | 131,406 | -1.39(-0.72%) |
Jul 27, 2023 | 192.92 | 193.88 | 190.47 | 191.34 | 121,732 | -1.91(-0.99%) |
Jul 26, 2023 | 192.57 | 194.25 | 191.39 | 193.25 | 167,391 | +0.29(+0.15%) |
Jul 25, 2023 | 191.00 | 193.28 | 188.99 | 192.96 | 149,609 | +0.61(+0.32%) |
Jul 24, 2023 | 191.00 | 193.03 | 189.83 | 192.35 | 157,979 | +1.35(+0.70%) |
Jul 21, 2023 | 193.21 | 193.21 | 190.80 | 191.00 | 196,504 | +0.06(+0.03%) |
Jul 20, 2023 | 188.23 | 191.81 | 187.05 | 190.94 | 224,842 | +3.78(+2.02%) |
Jul 19, 2023 | 187.96 | 188.24 | 185.45 | 187.16 | 167,622 | -1.15(-0.61%) |
Jul 18, 2023 | 187.92 | 190.16 | 187.42 | 188.31 | 128,984 | +0.22(+0.12%) |
Jul 17, 2023 | 188.18 | 189.74 | 187.36 | 188.09 | 177,290 | +0.35(+0.19%) |
Jul 14, 2023 | 187.74 | 188.08 | 185.01 | 187.74 | 151,956 | +0.00(+0.00%) |
Jul 13, 2023 | 189.71 | 191.13 | 187.11 | 187.74 | 169,723 | -2.52(-1.33%) |
Jul 12, 2023 | 187.92 | 191.22 | 187.92 | 190.26 | 205,758 | +3.54(+1.90%) |
Jul 11, 2023 | 184.79 | 187.27 | 184.30 | 186.72 | 107,977 | +1.75(+0.95%) |
Jul 10, 2023 | 183.82 | 185.45 | 183.57 | 184.97 | 116,626 | +0.62(+0.34%) |
Jul 07, 2023 | 184.24 | 186.84 | 184.24 | 184.35 | 140,549 | -0.14(-0.08%) |
Jul 06, 2023 | 181.63 | 184.59 | 180.88 | 184.49 | 206,218 | +2.05(+1.13%) |
Jul 05, 2023 | 180.25 | 183.09 | 179.97 | 182.44 | 150,107 | +1.09(+0.60%) |
Jul 03, 2023 | 181.51 | 182.43 | 179.87 | 181.35 | 101,895 | -1.81(-0.99%) |
Jun 30, 2023 | 182.46 | 183.39 | 181.31 | 183.16 | 139,613 | +1.55(+0.85%) |
Jun 29, 2023 | 177.25 | 182.85 | 177.25 | 181.61 | 198,419 | +4.17(+2.35%) |
Jun 28, 2023 | 176.61 | 177.58 | 175.91 | 177.44 | 172,593 | +1.16(+0.66%) |
Jun 27, 2023 | 173.74 | 176.75 | 173.30 | 176.28 | 110,473 | +3.00(+1.73%) |
Jun 26, 2023 | 172.04 | 174.46 | 170.83 | 173.28 | 89,666 | +0.76(+0.44%) |
Jun 23, 2023 | 174.10 | 175.16 | 171.78 | 172.52 | 186,620 | -2.79(-1.59%) |
Jun 22, 2023 | 177.15 | 177.25 | 175.05 | 175.32 | 74,084 | -2.88(-1.62%) |
Jun 21, 2023 | 174.07 | 178.33 | 174.07 | 178.20 | 163,854 | +3.09(+1.77%) |
Jun 20, 2023 | 175.94 | 175.94 | 173.83 | 175.11 | 160,096 | -0.93(-0.53%) |
Jun 16, 2023 | 176.67 | 177.20 | 174.96 | 176.03 | 312,164 | +0.52(+0.30%) |