Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 225.39 | 226.47 | 221.76 | 222.63 | 849,315 | -1.92(-0.86%) |
Aug 30, 2023 | 225.52 | 227.13 | 224.19 | 224.55 | 864,018 | -0.59(-0.26%) |
Aug 29, 2023 | 221.73 | 225.73 | 221.73 | 225.14 | 489,571 | +3.35(+1.51%) |
Aug 28, 2023 | 221.06 | 222.63 | 220.23 | 221.79 | 765,885 | +2.78(+1.27%) |
Aug 25, 2023 | 216.22 | 219.27 | 216.04 | 219.01 | 552,305 | +3.50(+1.62%) |
Aug 24, 2023 | 216.73 | 218.78 | 215.10 | 215.51 | 605,047 | -0.63(-0.29%) |
Aug 23, 2023 | 215.86 | 216.77 | 214.79 | 216.14 | 474,808 | +2.12(+0.99%) |
Aug 22, 2023 | 215.13 | 215.72 | 212.35 | 214.02 | 828,215 | -0.34(-0.16%) |
Aug 21, 2023 | 214.33 | 215.22 | 212.07 | 214.36 | 860,738 | +0.38(+0.18%) |
Aug 18, 2023 | 212.31 | 215.05 | 210.03 | 213.98 | 1,077,823 | -0.23(-0.11%) |
Aug 17, 2023 | 215.53 | 215.78 | 213.34 | 214.21 | 611,235 | -0.99(-0.46%) |
Aug 16, 2023 | 216.22 | 217.69 | 215.15 | 215.20 | 737,575 | -2.46(-1.13%) |
Aug 15, 2023 | 219.33 | 220.43 | 216.69 | 217.66 | 885,089 | -2.46(-1.12%) |
Aug 14, 2023 | 218.71 | 220.66 | 218.52 | 220.12 | 736,865 | +0.28(+0.13%) |
Aug 11, 2023 | 220.13 | 221.13 | 218.52 | 219.84 | 687,857 | -1.94(-0.87%) |
Aug 10, 2023 | 219.48 | 224.30 | 219.01 | 221.78 | 775,817 | +3.10(+1.42%) |
Aug 09, 2023 | 218.31 | 219.84 | 217.42 | 218.68 | 661,880 | -0.18(-0.08%) |
Aug 08, 2023 | 218.17 | 219.26 | 213.50 | 218.86 | 869,155 | -0.44(-0.20%) |
Aug 07, 2023 | 217.31 | 219.60 | 216.75 | 219.30 | 739,305 | +2.37(+1.09%) |
Aug 04, 2023 | 216.03 | 220.26 | 215.59 | 216.93 | 738,706 | +0.64(+0.30%) |
Aug 03, 2023 | 217.77 | 217.77 | 214.02 | 216.29 | 766,017 | -2.80(-1.28%) |
Aug 02, 2023 | 217.01 | 220.59 | 216.10 | 219.09 | 1,119,583 | -0.04(-0.02%) |
Aug 01, 2023 | 220.62 | 222.26 | 214.88 | 219.13 | 2,059,568 | -4.63(-2.07%) |
Jul 31, 2023 | 225.76 | 226.98 | 222.91 | 223.76 | 1,262,032 | -2.39(-1.06%) |
Jul 28, 2023 | 227.01 | 227.01 | 222.68 | 226.15 | 872,233 | +1.59(+0.71%) |
Jul 27, 2023 | 232.94 | 233.33 | 224.32 | 224.56 | 1,215,010 | -7.40(-3.19%) |
Jul 26, 2023 | 230.58 | 232.03 | 228.66 | 231.96 | 684,718 | +0.39(+0.17%) |
Jul 25, 2023 | 225.77 | 233.88 | 225.77 | 231.57 | 841,889 | +3.41(+1.49%) |
Jul 24, 2023 | 227.93 | 229.56 | 226.58 | 228.16 | 1,220,760 | -0.10(-0.04%) |
Jul 21, 2023 | 226.62 | 229.59 | 224.82 | 228.26 | 1,078,386 | +1.89(+0.83%) |
Jul 20, 2023 | 226.02 | 227.23 | 224.16 | 226.37 | 650,183 | +0.91(+0.40%) |
Jul 19, 2023 | 224.68 | 227.13 | 224.14 | 225.46 | 763,491 | +1.23(+0.55%) |
Jul 18, 2023 | 221.54 | 224.57 | 220.23 | 224.23 | 873,894 | +2.86(+1.29%) |
Jul 17, 2023 | 220.56 | 222.48 | 219.29 | 221.37 | 712,768 | +0.27(+0.12%) |
Jul 14, 2023 | 219.87 | 221.80 | 218.96 | 221.10 | 687,849 | +1.47(+0.67%) |
Jul 13, 2023 | 219.47 | 220.07 | 217.81 | 219.63 | 1,287,798 | +0.62(+0.28%) |
Jul 12, 2023 | 219.13 | 220.77 | 217.01 | 219.01 | 894,276 | +2.74(+1.27%) |
Jul 11, 2023 | 218.79 | 219.83 | 214.62 | 216.27 | 1,423,763 | -3.16(-1.44%) |
Jul 10, 2023 | 216.69 | 220.70 | 215.76 | 219.43 | 997,158 | +2.62(+1.21%) |
Jul 07, 2023 | 216.14 | 218.02 | 216.00 | 216.81 | 966,350 | -0.84(-0.39%) |
Jul 06, 2023 | 218.10 | 219.63 | 215.57 | 217.65 | 1,206,827 | -3.25(-1.47%) |
Jul 05, 2023 | 220.43 | 221.76 | 218.10 | 220.90 | 979,591 | -0.17(-0.08%) |
Jul 03, 2023 | 223.81 | 224.39 | 220.14 | 221.07 | 462,049 | -3.70(-1.65%) |
Jun 30, 2023 | 223.46 | 225.40 | 222.11 | 224.77 | 1,092,917 | +3.35(+1.51%) |
Jun 29, 2023 | 218.90 | 221.91 | 217.87 | 221.42 | 869,794 | +2.20(+1.00%) |
Jun 28, 2023 | 214.58 | 219.73 | 212.73 | 219.22 | 1,063,337 | +4.56(+2.12%) |
Jun 27, 2023 | 214.00 | 215.08 | 210.94 | 214.66 | 699,870 | +0.84(+0.39%) |
Jun 26, 2023 | 213.29 | 216.05 | 213.27 | 213.82 | 712,264 | -0.24(-0.11%) |
Jun 23, 2023 | 211.58 | 215.20 | 210.80 | 214.06 | 1,364,953 | +0.44(+0.21%) |
Jun 22, 2023 | 213.60 | 214.79 | 211.67 | 213.62 | 1,194,546 | -0.21(-0.10%) |
Jun 21, 2023 | 214.16 | 215.96 | 212.77 | 213.83 | 1,272,504 | -1.10(-0.51%) |
Jun 20, 2023 | 211.15 | 215.80 | 208.21 | 214.93 | 1,517,658 | -1.09(-0.50%) |
Jun 16, 2023 | 219.42 | 220.03 | 215.74 | 216.02 | 1,182,586 | -0.76(-0.35%) |
Jun 15, 2023 | 211.58 | 217.64 | 211.58 | 216.78 | 835,778 | +4.06(+1.91%) |
Jun 14, 2023 | 215.53 | 216.16 | 212.02 | 212.72 | 1,253,588 | -2.41(-1.12%) |
Jun 13, 2023 | 212.09 | 215.38 | 211.69 | 215.13 | 1,183,712 | +3.23(+1.52%) |
Jun 12, 2023 | 206.84 | 213.62 | 206.26 | 211.90 | 1,002,382 | +5.31(+2.57%) |
Jun 09, 2023 | 207.25 | 207.57 | 203.79 | 206.59 | 984,747 | +0.40(+0.19%) |
Jun 08, 2023 | 208.26 | 208.32 | 205.09 | 206.19 | 790,954 | -2.38(-1.14%) |
Jun 07, 2023 | 206.65 | 208.91 | 205.10 | 208.57 | 920,683 | +3.09(+1.50%) |
Jun 06, 2023 | 205.15 | 206.37 | 203.75 | 205.48 | 1,001,597 | +1.47(+0.72%) |
Jun 05, 2023 | 201.23 | 204.18 | 199.93 | 204.01 | 921,308 | +2.64(+1.31%) |
Jun 02, 2023 | 202.00 | 203.69 | 199.62 | 201.37 | 1,052,594 | +2.40(+1.21%) |