Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 224.10 | 224.69 | 222.78 | 222.99 | 879,976 | -0.59(-0.26%) |
Aug 30, 2023 | 223.08 | 224.90 | 222.36 | 223.58 | 660,137 | +1.07(+0.48%) |
Aug 29, 2023 | 221.81 | 222.57 | 220.34 | 222.51 | 836,137 | +0.79(+0.35%) |
Aug 28, 2023 | 220.02 | 221.97 | 219.74 | 221.72 | 759,651 | +1.73(+0.79%) |
Aug 25, 2023 | 221.35 | 221.35 | 218.34 | 219.99 | 629,101 | -0.29(-0.13%) |
Aug 24, 2023 | 220.61 | 222.14 | 220.12 | 220.27 | 684,702 | -0.96(-0.44%) |
Aug 23, 2023 | 221.01 | 221.57 | 219.62 | 221.24 | 732,461 | +0.57(+0.26%) |
Aug 22, 2023 | 220.67 | 221.40 | 219.51 | 220.67 | 700,743 | +0.00(+0.00%) |
Aug 21, 2023 | 220.22 | 221.20 | 219.86 | 220.67 | 782,472 | -0.14(-0.06%) |
Aug 18, 2023 | 218.18 | 221.53 | 217.66 | 220.81 | 1,057,654 | +2.08(+0.95%) |
Aug 17, 2023 | 220.48 | 221.85 | 218.66 | 218.73 | 1,006,474 | -1.26(-0.57%) |
Aug 16, 2023 | 219.12 | 220.37 | 218.74 | 219.99 | 912,522 | +0.45(+0.21%) |
Aug 15, 2023 | 221.55 | 221.72 | 219.11 | 219.54 | 1,169,143 | -3.19(-1.43%) |
Aug 14, 2023 | 223.29 | 223.87 | 222.18 | 222.72 | 968,296 | -0.61(-0.27%) |
Aug 11, 2023 | 222.03 | 225.05 | 221.87 | 223.33 | 1,230,252 | +1.31(+0.59%) |
Aug 10, 2023 | 222.54 | 223.56 | 221.55 | 222.03 | 875,382 | -0.47(-0.21%) |
Aug 09, 2023 | 221.38 | 223.36 | 220.85 | 222.50 | 1,097,618 | +1.64(+0.74%) |
Aug 08, 2023 | 222.57 | 223.22 | 220.16 | 220.85 | 1,019,102 | -2.68(-1.20%) |
Aug 07, 2023 | 221.21 | 223.78 | 221.21 | 223.53 | 1,039,728 | +3.13(+1.42%) |
Aug 04, 2023 | 223.04 | 223.84 | 219.96 | 220.40 | 1,219,048 | -1.59(-0.72%) |
Aug 03, 2023 | 222.85 | 223.72 | 221.07 | 222.00 | 1,101,887 | -0.61(-0.27%) |
Aug 02, 2023 | 221.62 | 222.75 | 219.67 | 222.61 | 1,420,183 | +0.90(+0.40%) |
Aug 01, 2023 | 219.76 | 221.85 | 219.67 | 221.71 | 1,056,906 | +1.73(+0.79%) |
Jul 31, 2023 | 219.78 | 220.95 | 218.92 | 219.98 | 2,269,328 | +0.93(+0.42%) |
Jul 28, 2023 | 217.44 | 219.48 | 215.47 | 219.05 | 1,623,771 | +2.78(+1.28%) |
Jul 27, 2023 | 219.62 | 220.19 | 212.94 | 216.28 | 2,693,952 | -2.91(-1.33%) |
Jul 26, 2023 | 216.65 | 221.80 | 214.02 | 219.19 | 2,515,918 | +4.70(+2.19%) |
Jul 25, 2023 | 211.28 | 214.55 | 210.03 | 214.49 | 1,414,526 | +0.35(+0.17%) |
Jul 24, 2023 | 212.29 | 214.59 | 212.25 | 214.13 | 966,125 | +2.13(+1.01%) |
Jul 21, 2023 | 213.09 | 213.65 | 211.33 | 212.00 | 1,167,289 | -0.60(-0.28%) |
Jul 20, 2023 | 211.39 | 213.43 | 210.89 | 212.60 | 1,754,772 | +2.49(+1.18%) |
Jul 19, 2023 | 210.15 | 211.91 | 209.41 | 210.11 | 1,255,172 | +0.03(+0.01%) |
Jul 18, 2023 | 213.65 | 216.02 | 209.16 | 210.08 | 1,475,804 | -2.80(-1.32%) |
Jul 17, 2023 | 211.82 | 213.94 | 211.44 | 212.88 | 657,012 | +1.03(+0.49%) |
Jul 14, 2023 | 213.43 | 213.43 | 210.82 | 211.85 | 726,745 | -1.61(-0.76%) |
Jul 13, 2023 | 214.06 | 214.30 | 212.88 | 213.47 | 1,012,227 | -0.64(-0.30%) |
Jul 12, 2023 | 214.43 | 215.10 | 212.95 | 214.10 | 1,796,059 | +0.42(+0.20%) |
Jul 11, 2023 | 211.46 | 213.97 | 210.46 | 213.68 | 1,506,170 | +2.46(+1.16%) |
Jul 10, 2023 | 210.70 | 213.20 | 210.54 | 211.22 | 1,210,773 | +0.52(+0.25%) |
Jul 07, 2023 | 210.49 | 213.77 | 210.15 | 210.70 | 1,043,580 | -0.13(-0.06%) |
Jul 06, 2023 | 209.72 | 211.36 | 208.53 | 210.83 | 1,011,518 | +0.40(+0.19%) |
Jul 05, 2023 | 210.02 | 210.88 | 208.50 | 210.43 | 851,131 | -0.58(-0.27%) |
Jul 03, 2023 | 209.71 | 212.13 | 209.49 | 211.00 | 485,986 | +0.62(+0.29%) |
Jun 30, 2023 | 210.56 | 211.53 | 208.55 | 210.39 | 954,214 | +0.82(+0.39%) |
Jun 29, 2023 | 206.25 | 209.75 | 205.99 | 209.56 | 857,616 | +3.24(+1.57%) |
Jun 28, 2023 | 207.59 | 207.74 | 204.62 | 206.33 | 935,342 | -1.04(-0.50%) |
Jun 27, 2023 | 207.55 | 207.92 | 206.42 | 207.36 | 907,145 | -0.03(-0.01%) |
Jun 26, 2023 | 206.83 | 207.75 | 204.87 | 207.39 | 743,633 | -0.29(-0.14%) |
Jun 23, 2023 | 209.21 | 209.91 | 207.49 | 207.69 | 1,138,773 | -2.01(-0.96%) |
Jun 22, 2023 | 212.50 | 212.71 | 208.95 | 209.70 | 852,636 | -3.01(-1.42%) |
Jun 21, 2023 | 210.31 | 212.84 | 209.44 | 212.71 | 714,401 | +2.00(+0.95%) |
Jun 20, 2023 | 212.19 | 212.84 | 210.03 | 210.72 | 962,166 | -1.81(-0.85%) |
Jun 16, 2023 | 210.87 | 212.98 | 210.64 | 212.53 | 1,597,064 | +2.33(+1.11%) |
Jun 15, 2023 | 207.46 | 210.68 | 207.46 | 210.20 | 899,977 | +2.76(+1.33%) |
Jun 14, 2023 | 208.49 | 209.21 | 206.79 | 207.44 | 1,061,376 | -1.63(-0.78%) |
Jun 13, 2023 | 208.28 | 209.91 | 206.97 | 209.08 | 1,018,022 | +0.72(+0.35%) |
Jun 12, 2023 | 207.62 | 208.66 | 206.84 | 208.35 | 737,237 | +0.78(+0.38%) |
Jun 09, 2023 | 209.41 | 209.41 | 207.10 | 207.57 | 733,403 | -1.24(-0.59%) |
Jun 08, 2023 | 209.70 | 210.09 | 208.09 | 208.81 | 942,155 | -0.62(-0.30%) |
Jun 07, 2023 | 206.82 | 209.74 | 206.06 | 209.44 | 1,016,549 | +3.30(+1.60%) |
Jun 06, 2023 | 204.71 | 206.66 | 204.11 | 206.14 | 921,399 | +1.53(+0.75%) |
Jun 05, 2023 | 205.34 | 206.43 | 204.28 | 204.62 | 1,418,704 | +0.16(+0.08%) |
Jun 02, 2023 | 202.49 | 205.00 | 201.76 | 204.46 | 1,678,912 | +3.68(+1.83%) |