Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 210.43 | 213.59 | 210.43 | 212.72 | 48,957 | +2.38(+1.13%) |
Aug 30, 2023 | 209.04 | 211.79 | 207.23 | 210.34 | 48,118 | -0.34(-0.16%) |
Aug 29, 2023 | 204.14 | 211.25 | 204.14 | 210.69 | 57,810 | +5.34(+2.60%) |
Aug 28, 2023 | 204.90 | 206.31 | 203.82 | 205.34 | 37,196 | +2.65(+1.30%) |
Aug 25, 2023 | 201.75 | 203.80 | 198.73 | 202.70 | 39,705 | +1.13(+0.56%) |
Aug 24, 2023 | 212.07 | 212.25 | 201.29 | 201.57 | 68,085 | -7.54(-3.60%) |
Aug 23, 2023 | 202.93 | 210.11 | 202.61 | 209.11 | 66,251 | +4.86(+2.38%) |
Aug 22, 2023 | 207.04 | 207.73 | 203.12 | 204.25 | 34,003 | -0.59(-0.29%) |
Aug 21, 2023 | 201.11 | 205.21 | 200.94 | 204.84 | 62,774 | +4.47(+2.23%) |
Aug 18, 2023 | 197.77 | 201.36 | 197.49 | 200.36 | 65,209 | +0.39(+0.19%) |
Aug 17, 2023 | 203.27 | 203.27 | 199.77 | 199.97 | 63,015 | -3.44(-1.69%) |
Aug 16, 2023 | 207.10 | 208.18 | 203.37 | 203.42 | 41,564 | -4.35(-2.09%) |
Aug 15, 2023 | 210.69 | 210.69 | 207.67 | 207.77 | 41,485 | -3.90(-1.84%) |
Aug 14, 2023 | 206.09 | 211.75 | 205.25 | 211.67 | 52,093 | +4.58(+2.21%) |
Aug 11, 2023 | 208.33 | 208.89 | 206.41 | 207.09 | 45,942 | -3.61(-1.71%) |
Aug 10, 2023 | 213.90 | 215.98 | 209.53 | 210.71 | 95,559 | -1.54(-0.72%) |
Aug 09, 2023 | 215.84 | 215.84 | 210.78 | 212.24 | 57,142 | -3.62(-1.68%) |
Aug 08, 2023 | 216.46 | 216.46 | 212.92 | 215.87 | 45,200 | -3.92(-1.78%) |
Aug 07, 2023 | 219.44 | 220.19 | 217.40 | 219.79 | 28,576 | +1.39(+0.64%) |
Aug 04, 2023 | 217.26 | 221.65 | 215.24 | 218.40 | 48,062 | +0.01(+0.00%) |
Aug 03, 2023 | 215.31 | 219.27 | 214.59 | 218.39 | 41,668 | +0.75(+0.34%) |
Aug 02, 2023 | 223.59 | 223.76 | 216.41 | 217.64 | 79,021 | -8.95(-3.95%) |
Aug 01, 2023 | 225.72 | 227.07 | 222.90 | 226.59 | 54,965 | -1.97(-0.86%) |
Jul 31, 2023 | 227.35 | 229.02 | 227.35 | 228.56 | 105,675 | +2.47(+1.09%) |
Jul 28, 2023 | 226.26 | 226.41 | 224.01 | 226.09 | 55,751 | +4.56(+2.06%) |
Jul 27, 2023 | 224.91 | 226.21 | 220.43 | 221.52 | 126,394 | +0.16(+0.07%) |
Jul 26, 2023 | 221.51 | 223.42 | 218.79 | 221.36 | 88,352 | -4.22(-1.87%) |
Jul 25, 2023 | 222.89 | 226.76 | 222.89 | 225.59 | 45,651 | +4.15(+1.88%) |
Jul 24, 2023 | 222.62 | 224.22 | 220.94 | 221.43 | 106,369 | -1.04(-0.47%) |
Jul 21, 2023 | 223.23 | 224.52 | 221.34 | 222.47 | 59,451 | +1.77(+0.80%) |
Jul 20, 2023 | 226.00 | 226.64 | 219.75 | 220.71 | 84,703 | -8.35(-3.65%) |
Jul 19, 2023 | 232.24 | 232.56 | 228.59 | 229.06 | 56,283 | -2.47(-1.07%) |
Jul 18, 2023 | 230.58 | 232.12 | 228.76 | 231.53 | 58,681 | +0.36(+0.16%) |
Jul 17, 2023 | 225.80 | 232.33 | 224.61 | 231.16 | 72,099 | +5.87(+2.61%) |
Jul 14, 2023 | 231.24 | 231.24 | 224.41 | 225.30 | 79,043 | -6.06(-2.62%) |
Jul 13, 2023 | 228.43 | 231.68 | 227.53 | 231.35 | 38,031 | +5.14(+2.27%) |
Jul 12, 2023 | 224.60 | 226.85 | 224.30 | 226.22 | 57,162 | +4.43(+2.00%) |
Jul 11, 2023 | 221.77 | 221.86 | 218.33 | 221.78 | 52,823 | +0.81(+0.37%) |
Jul 10, 2023 | 216.27 | 221.14 | 216.27 | 220.97 | 58,601 | +5.23(+2.42%) |
Jul 07, 2023 | 214.99 | 218.84 | 214.71 | 215.75 | 50,776 | +1.92(+0.90%) |
Jul 06, 2023 | 213.33 | 214.59 | 211.34 | 213.83 | 54,037 | -3.23(-1.49%) |
Jul 05, 2023 | 221.76 | 222.45 | 217.06 | 217.06 | 60,642 | -5.36(-2.41%) |
Jul 03, 2023 | 221.87 | 223.51 | 219.58 | 222.42 | 23,803 | +1.56(+0.70%) |
Jun 30, 2023 | 219.74 | 221.76 | 219.00 | 220.87 | 55,157 | +3.71(+1.71%) |
Jun 29, 2023 | 215.84 | 217.24 | 214.45 | 217.15 | 66,097 | +2.56(+1.20%) |
Jun 28, 2023 | 212.66 | 216.14 | 212.24 | 214.59 | 84,141 | -1.56(-0.72%) |
Jun 27, 2023 | 208.62 | 216.25 | 207.96 | 216.14 | 78,221 | +7.77(+3.73%) |
Jun 26, 2023 | 208.46 | 212.01 | 208.19 | 208.38 | 51,630 | +1.18(+0.57%) |
Jun 23, 2023 | 208.55 | 209.30 | 206.79 | 207.20 | 51,243 | -5.11(-2.41%) |
Jun 22, 2023 | 209.60 | 212.82 | 208.67 | 212.31 | 56,951 | +1.27(+0.60%) |
Jun 21, 2023 | 213.89 | 214.77 | 210.24 | 211.04 | 84,361 | -4.08(-1.90%) |
Jun 20, 2023 | 216.01 | 217.59 | 213.57 | 215.13 | 104,574 | -1.94(-0.89%) |
Jun 16, 2023 | 220.49 | 220.82 | 216.27 | 217.06 | 122,855 | -1.33(-0.61%) |