Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 232.51 | 233.31 | 230.28 | 231.21 | 499,783 | -1.72(-0.74%) |
Aug 30, 2023 | 232.57 | 235.29 | 232.02 | 232.93 | 289,451 | +1.12(+0.48%) |
Aug 29, 2023 | 230.32 | 231.96 | 228.63 | 231.82 | 408,084 | +0.98(+0.42%) |
Aug 28, 2023 | 231.43 | 232.59 | 230.13 | 230.84 | 267,439 | +0.74(+0.32%) |
Aug 25, 2023 | 231.53 | 231.98 | 229.77 | 230.10 | 358,189 | -0.32(-0.14%) |
Aug 24, 2023 | 231.76 | 235.83 | 230.08 | 230.42 | 233,503 | -0.51(-0.22%) |
Aug 23, 2023 | 227.97 | 231.00 | 227.48 | 230.93 | 222,885 | +3.93(+1.73%) |
Aug 22, 2023 | 227.39 | 228.32 | 225.87 | 227.00 | 221,589 | +0.87(+0.39%) |
Aug 21, 2023 | 227.97 | 229.00 | 224.22 | 226.13 | 241,366 | -3.06(-1.34%) |
Aug 18, 2023 | 227.63 | 231.35 | 227.45 | 229.20 | 240,973 | -0.14(-0.06%) |
Aug 17, 2023 | 231.38 | 233.33 | 229.01 | 229.33 | 276,210 | -1.52(-0.66%) |
Aug 16, 2023 | 231.50 | 232.56 | 229.01 | 230.86 | 226,270 | -0.15(-0.06%) |
Aug 15, 2023 | 230.51 | 232.54 | 230.11 | 231.00 | 204,723 | -1.73(-0.74%) |
Aug 14, 2023 | 237.62 | 238.68 | 232.46 | 232.73 | 357,767 | -5.41(-2.27%) |
Aug 11, 2023 | 233.85 | 238.30 | 233.85 | 238.14 | 214,389 | +2.61(+1.11%) |
Aug 10, 2023 | 235.50 | 238.04 | 233.85 | 235.53 | 265,732 | +1.47(+0.63%) |
Aug 09, 2023 | 234.72 | 235.33 | 233.04 | 234.06 | 251,430 | -1.19(-0.51%) |
Aug 08, 2023 | 236.23 | 236.61 | 233.56 | 235.25 | 323,116 | -2.71(-1.14%) |
Aug 07, 2023 | 237.00 | 238.56 | 236.71 | 237.96 | 248,556 | +1.38(+0.58%) |
Aug 04, 2023 | 235.92 | 241.31 | 235.72 | 236.58 | 353,138 | -0.24(-0.10%) |
Aug 03, 2023 | 235.57 | 236.93 | 230.72 | 236.82 | 395,062 | -0.44(-0.18%) |
Aug 02, 2023 | 235.68 | 238.35 | 234.85 | 237.26 | 448,699 | +0.56(+0.24%) |
Aug 01, 2023 | 234.76 | 236.85 | 234.26 | 236.69 | 675,848 | +0.47(+0.20%) |
Jul 31, 2023 | 231.19 | 239.30 | 229.96 | 236.22 | 1,951,535 | +6.05(+2.63%) |
Jul 28, 2023 | 231.06 | 233.32 | 226.78 | 230.17 | 840,515 | +5.39(+2.40%) |
Jul 27, 2023 | 233.52 | 233.52 | 224.46 | 224.77 | 630,881 | -7.47(-3.22%) |
Jul 26, 2023 | 232.89 | 234.72 | 230.02 | 232.24 | 486,274 | -0.31(-0.13%) |
Jul 25, 2023 | 236.52 | 237.39 | 231.02 | 232.55 | 465,062 | -4.49(-1.89%) |
Jul 24, 2023 | 238.60 | 239.46 | 236.17 | 237.04 | 412,001 | -0.72(-0.30%) |
Jul 21, 2023 | 237.14 | 238.09 | 235.56 | 237.76 | 406,096 | +1.16(+0.49%) |
Jul 20, 2023 | 235.06 | 236.66 | 232.04 | 236.60 | 303,709 | +0.86(+0.37%) |
Jul 19, 2023 | 232.98 | 236.57 | 232.98 | 235.73 | 454,502 | +3.16(+1.36%) |
Jul 18, 2023 | 232.33 | 234.29 | 230.41 | 232.57 | 477,903 | -2.66(-1.13%) |
Jul 17, 2023 | 236.47 | 238.89 | 234.67 | 235.23 | 349,688 | -2.82(-1.19%) |
Jul 14, 2023 | 235.94 | 238.82 | 234.91 | 238.05 | 344,201 | +0.98(+0.41%) |
Jul 13, 2023 | 232.92 | 237.37 | 231.94 | 237.07 | 494,317 | +3.63(+1.55%) |
Jul 12, 2023 | 233.97 | 236.59 | 233.38 | 233.44 | 575,133 | +2.52(+1.09%) |
Jul 11, 2023 | 228.41 | 231.12 | 226.92 | 230.92 | 221,643 | +3.69(+1.62%) |
Jul 10, 2023 | 224.75 | 227.36 | 224.29 | 227.24 | 352,563 | +1.01(+0.45%) |
Jul 07, 2023 | 225.79 | 227.65 | 224.48 | 226.23 | 387,585 | -1.55(-0.68%) |
Jul 06, 2023 | 224.87 | 228.28 | 221.00 | 227.78 | 469,608 | -0.37(-0.16%) |
Jul 05, 2023 | 227.02 | 230.70 | 226.13 | 228.15 | 402,211 | -1.32(-0.58%) |
Jul 03, 2023 | 226.30 | 230.63 | 225.69 | 229.47 | 153,996 | +2.22(+0.98%) |
Jun 30, 2023 | 228.39 | 230.39 | 223.00 | 227.25 | 628,772 | +1.19(+0.53%) |
Jun 29, 2023 | 220.48 | 226.12 | 219.49 | 226.06 | 326,282 | +4.96(+2.24%) |
Jun 28, 2023 | 220.44 | 224.01 | 219.28 | 221.10 | 388,023 | -0.73(-0.33%) |
Jun 27, 2023 | 219.87 | 221.96 | 218.21 | 221.83 | 392,445 | +2.34(+1.07%) |
Jun 26, 2023 | 211.26 | 219.54 | 210.94 | 219.49 | 430,517 | +8.23(+3.89%) |
Jun 23, 2023 | 215.32 | 215.72 | 210.74 | 211.26 | 700,182 | -4.78(-2.21%) |
Jun 22, 2023 | 222.88 | 222.88 | 214.83 | 216.04 | 556,601 | -7.37(-3.30%) |
Jun 21, 2023 | 223.30 | 224.26 | 221.89 | 223.41 | 399,991 | -1.46(-0.65%) |
Jun 20, 2023 | 225.95 | 226.75 | 224.16 | 224.87 | 349,002 | -2.61(-1.15%) |
Jun 16, 2023 | 227.57 | 227.94 | 226.25 | 227.48 | 759,518 | +2.03(+0.90%) |