Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 244.16 | 246.58 | 244.02 | 244.25 | 5,564,519 | -0.55(-0.22%) |
Aug 30, 2023 | 244.99 | 246.78 | 244.62 | 244.80 | 4,600,060 | +0.88(+0.36%) |
Aug 29, 2023 | 242.08 | 244.40 | 241.98 | 243.91 | 3,998,898 | +1.50(+0.62%) |
Aug 28, 2023 | 241.59 | 243.80 | 241.19 | 242.41 | 3,763,110 | +1.25(+0.52%) |
Aug 25, 2023 | 239.97 | 241.99 | 238.81 | 241.16 | 3,562,272 | +3.08(+1.29%) |
Aug 24, 2023 | 240.84 | 242.14 | 237.97 | 238.08 | 4,597,594 | -2.81(-1.17%) |
Aug 23, 2023 | 239.91 | 241.13 | 239.32 | 240.89 | 4,976,655 | +1.72(+0.72%) |
Aug 22, 2023 | 238.60 | 240.03 | 237.28 | 239.17 | 3,870,981 | +1.10(+0.46%) |
Aug 21, 2023 | 237.99 | 239.13 | 236.37 | 238.07 | 3,593,454 | +1.28(+0.54%) |
Aug 18, 2023 | 234.21 | 237.66 | 233.93 | 236.78 | 4,370,411 | +0.79(+0.34%) |
Aug 17, 2023 | 238.60 | 238.98 | 235.11 | 235.99 | 4,201,929 | -1.91(-0.80%) |
Aug 16, 2023 | 235.15 | 239.66 | 234.64 | 237.90 | 3,237,375 | -0.54(-0.23%) |
Aug 15, 2023 | 240.60 | 241.26 | 237.96 | 238.43 | 3,791,988 | -3.05(-1.26%) |
Aug 14, 2023 | 239.32 | 241.91 | 238.86 | 241.49 | 4,376,355 | +2.84(+1.19%) |
Aug 11, 2023 | 238.60 | 239.32 | 237.03 | 238.64 | 3,628,227 | -0.12(-0.05%) |
Aug 10, 2023 | 239.22 | 242.53 | 238.69 | 238.76 | 4,805,693 | +0.84(+0.36%) |
Aug 09, 2023 | 238.65 | 240.11 | 237.65 | 237.92 | 4,084,415 | +0.47(+0.20%) |
Aug 08, 2023 | 238.57 | 239.50 | 235.56 | 237.45 | 5,119,642 | -2.20(-0.92%) |
Aug 07, 2023 | 237.38 | 240.32 | 237.37 | 239.65 | 5,693,369 | +2.50(+1.05%) |
Aug 04, 2023 | 236.17 | 240.05 | 236.06 | 237.15 | 5,209,721 | +0.23(+0.10%) |
Aug 03, 2023 | 234.19 | 237.21 | 233.44 | 236.93 | 5,073,094 | +1.19(+0.51%) |
Aug 02, 2023 | 236.80 | 236.95 | 234.97 | 235.73 | 4,906,054 | -2.20(-0.93%) |
Aug 01, 2023 | 235.32 | 238.88 | 235.18 | 237.94 | 4,664,705 | +2.04(+0.86%) |
Jul 31, 2023 | 234.19 | 236.59 | 234.19 | 235.90 | 4,836,840 | +1.96(+0.84%) |
Jul 28, 2023 | 232.78 | 234.07 | 231.91 | 233.94 | 6,847,951 | +1.30(+0.56%) |
Jul 27, 2023 | 235.59 | 236.82 | 231.17 | 232.64 | 8,313,802 | -2.64(-1.12%) |
Jul 26, 2023 | 229.63 | 237.01 | 225.93 | 235.28 | 7,609,409 | -1.58(-0.67%) |
Jul 25, 2023 | 238.18 | 238.95 | 236.73 | 236.85 | 5,047,324 | -2.03(-0.85%) |
Jul 24, 2023 | 237.84 | 239.42 | 236.36 | 238.89 | 6,056,019 | +1.48(+0.62%) |
Jul 21, 2023 | 237.90 | 238.50 | 236.90 | 237.41 | 5,469,402 | -0.37(-0.15%) |
Jul 20, 2023 | 239.31 | 239.75 | 237.23 | 237.78 | 4,731,150 | -1.79(-0.75%) |
Jul 19, 2023 | 239.40 | 240.72 | 238.27 | 239.56 | 4,872,011 | +0.64(+0.27%) |
Jul 18, 2023 | 241.23 | 241.31 | 235.85 | 238.92 | 7,747,689 | -3.19(-1.32%) |
Jul 17, 2023 | 241.24 | 243.48 | 241.13 | 242.11 | 4,361,628 | +0.82(+0.34%) |
Jul 14, 2023 | 242.85 | 242.86 | 240.10 | 241.29 | 4,979,459 | -0.15(-0.06%) |
Jul 13, 2023 | 241.92 | 242.39 | 241.28 | 241.44 | 5,864,640 | +1.09(+0.45%) |
Jul 12, 2023 | 239.69 | 242.07 | 239.38 | 240.35 | 6,165,535 | +1.65(+0.69%) |
Jul 11, 2023 | 236.97 | 238.85 | 236.29 | 238.70 | 3,886,540 | +2.37(+1.00%) |
Jul 10, 2023 | 235.19 | 237.26 | 234.68 | 236.33 | 4,896,420 | +1.70(+0.72%) |
Jul 07, 2023 | 234.91 | 236.61 | 234.31 | 234.63 | 5,773,904 | -2.41(-1.02%) |
Jul 06, 2023 | 236.44 | 237.76 | 234.87 | 237.04 | 6,491,748 | -0.56(-0.24%) |
Jul 05, 2023 | 232.61 | 238.16 | 232.19 | 237.61 | 7,660,179 | +1.47(+0.62%) |
Jul 03, 2023 | 235.18 | 236.57 | 233.60 | 236.14 | 3,111,270 | +0.49(+0.21%) |
Jun 30, 2023 | 234.45 | 236.45 | 234.14 | 235.65 | 6,951,006 | +3.13(+1.35%) |
Jun 29, 2023 | 227.03 | 232.90 | 226.84 | 232.52 | 7,173,650 | +6.31(+2.79%) |
Jun 28, 2023 | 225.75 | 226.31 | 224.28 | 226.21 | 5,365,507 | +0.62(+0.27%) |
Jun 27, 2023 | 225.73 | 226.85 | 224.78 | 225.59 | 4,664,242 | +1.03(+0.46%) |
Jun 26, 2023 | 227.68 | 228.33 | 224.46 | 224.56 | 5,205,154 | -3.22(-1.42%) |
Jun 23, 2023 | 225.47 | 228.21 | 224.65 | 227.78 | 5,473,499 | +1.15(+0.51%) |
Jun 22, 2023 | 224.62 | 227.17 | 223.77 | 226.63 | 6,324,443 | +1.13(+0.50%) |
Jun 21, 2023 | 224.38 | 226.87 | 223.25 | 225.50 | 7,086,412 | +0.77(+0.34%) |
Jun 20, 2023 | 225.25 | 227.80 | 224.44 | 224.73 | 17,000,672 | -2.42(-1.07%) |
Jun 16, 2023 | 224.71 | 228.03 | 224.34 | 227.15 | 13,734,512 | +2.72(+1.21%) |