Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 222.67 | 225.99 | 219.54 | 220.39 | 314,914 | -2.28(-1.02%) |
Aug 30, 2023 | 220.81 | 226.08 | 220.81 | 222.67 | 491,818 | +1.49(+0.67%) |
Aug 29, 2023 | 215.35 | 222.10 | 213.06 | 221.18 | 468,067 | +6.88(+3.21%) |
Aug 28, 2023 | 215.50 | 215.50 | 210.01 | 214.30 | 521,962 | -0.17(-0.08%) |
Aug 25, 2023 | 204.98 | 214.78 | 203.76 | 214.47 | 789,559 | +10.28(+5.03%) |
Aug 24, 2023 | 222.73 | 222.87 | 203.44 | 204.19 | 1,136,454 | -18.18(-8.18%) |
Aug 23, 2023 | 220.90 | 224.57 | 218.78 | 222.37 | 306,186 | +1.58(+0.72%) |
Aug 22, 2023 | 220.97 | 223.48 | 219.11 | 220.79 | 314,098 | +1.04(+0.47%) |
Aug 21, 2023 | 220.83 | 221.97 | 215.53 | 219.75 | 371,871 | -1.23(-0.56%) |
Aug 18, 2023 | 218.71 | 221.71 | 217.37 | 220.98 | 531,606 | +0.83(+0.38%) |
Aug 17, 2023 | 220.00 | 222.21 | 215.00 | 220.15 | 520,743 | -0.31(-0.14%) |
Aug 16, 2023 | 223.71 | 225.81 | 219.79 | 220.46 | 356,104 | -4.20(-1.87%) |
Aug 15, 2023 | 228.67 | 231.77 | 223.20 | 224.66 | 646,878 | -5.18(-2.25%) |
Aug 14, 2023 | 226.66 | 231.08 | 222.78 | 229.84 | 548,156 | +4.58(+2.03%) |
Aug 11, 2023 | 221.54 | 227.00 | 220.75 | 225.26 | 1,380,539 | +2.91(+1.31%) |
Aug 10, 2023 | 215.31 | 225.43 | 210.90 | 222.35 | 1,858,913 | -7.49(-3.26%) |
Aug 09, 2023 | 221.87 | 230.81 | 219.00 | 229.84 | 679,010 | +10.36(+4.72%) |
Aug 08, 2023 | 234.98 | 234.98 | 216.59 | 219.48 | 1,920,148 | -25.79(-10.51%) |
Aug 07, 2023 | 250.00 | 254.02 | 244.47 | 245.27 | 539,959 | -6.38(-2.54%) |
Aug 04, 2023 | 251.00 | 254.99 | 248.67 | 251.65 | 334,855 | +0.87(+0.35%) |
Aug 03, 2023 | 250.10 | 253.87 | 249.38 | 250.78 | 246,437 | -1.45(-0.57%) |
Aug 02, 2023 | 255.87 | 257.99 | 246.68 | 252.23 | 410,697 | -7.52(-2.90%) |
Aug 01, 2023 | 259.68 | 261.02 | 257.02 | 259.75 | 234,602 | -0.85(-0.33%) |
Jul 31, 2023 | 263.20 | 263.57 | 259.43 | 260.60 | 272,787 | -2.34(-0.89%) |
Jul 28, 2023 | 268.30 | 270.09 | 262.82 | 262.94 | 246,496 | -3.75(-1.41%) |
Jul 27, 2023 | 274.65 | 276.01 | 265.87 | 266.69 | 274,651 | -5.31(-1.95%) |
Jul 26, 2023 | 268.06 | 272.11 | 266.50 | 272.00 | 315,018 | +1.70(+0.63%) |
Jul 25, 2023 | 268.48 | 271.08 | 267.13 | 270.30 | 256,424 | +1.85(+0.69%) |
Jul 24, 2023 | 274.89 | 276.91 | 265.26 | 268.45 | 426,585 | -7.00(-2.54%) |
Jul 21, 2023 | 271.09 | 276.35 | 267.44 | 275.45 | 437,253 | +7.25(+2.70%) |
Jul 20, 2023 | 268.00 | 269.96 | 265.20 | 268.20 | 270,988 | +0.43(+0.16%) |
Jul 19, 2023 | 273.16 | 274.44 | 264.16 | 267.77 | 425,000 | -2.65(-0.98%) |
Jul 18, 2023 | 270.81 | 273.43 | 269.62 | 270.42 | 350,344 | -0.91(-0.34%) |
Jul 17, 2023 | 268.29 | 275.30 | 266.00 | 271.33 | 375,344 | +1.76(+0.65%) |
Jul 14, 2023 | 270.10 | 273.37 | 265.55 | 269.57 | 815,572 | -14.40(-5.07%) |
Jul 13, 2023 | 284.40 | 285.65 | 279.97 | 283.97 | 237,738 | +2.80(+1.00%) |
Jul 12, 2023 | 282.52 | 284.01 | 275.49 | 281.17 | 332,640 | -0.12(-0.04%) |
Jul 11, 2023 | 276.72 | 282.45 | 275.80 | 281.29 | 370,458 | +3.77(+1.36%) |
Jul 10, 2023 | 270.93 | 285.72 | 266.70 | 277.52 | 907,116 | +15.75(+6.02%) |
Jul 07, 2023 | 271.30 | 271.30 | 260.50 | 261.77 | 628,984 | -8.54(-3.16%) |
Jul 06, 2023 | 273.25 | 275.29 | 269.57 | 270.31 | 455,875 | -5.11(-1.86%) |
Jul 05, 2023 | 279.03 | 279.03 | 268.84 | 275.42 | 482,444 | -3.54(-1.27%) |
Jul 03, 2023 | 283.85 | 283.85 | 275.70 | 278.96 | 286,267 | -6.45(-2.26%) |
Jun 30, 2023 | 288.65 | 292.64 | 284.84 | 285.41 | 391,804 | -0.09(-0.03%) |
Jun 29, 2023 | 287.60 | 291.80 | 284.08 | 285.50 | 369,357 | -3.35(-1.16%) |
Jun 28, 2023 | 288.63 | 290.48 | 284.02 | 288.85 | 429,847 | +1.18(+0.41%) |
Jun 27, 2023 | 285.00 | 290.43 | 283.62 | 287.67 | 411,225 | +1.20(+0.42%) |
Jun 26, 2023 | 291.84 | 297.21 | 286.38 | 286.47 | 577,112 | -6.16(-2.11%) |
Jun 23, 2023 | 291.81 | 303.48 | 291.12 | 292.63 | 5,181,000 | -1.42(-0.48%) |
Jun 22, 2023 | 294.57 | 299.99 | 293.55 | 294.05 | 534,216 | -2.21(-0.75%) |
Jun 21, 2023 | 299.00 | 304.89 | 294.03 | 296.26 | 470,416 | -3.51(-1.17%) |
Jun 20, 2023 | 291.01 | 300.12 | 272.43 | 299.77 | 559,804 | +5.40(+1.83%) |
Jun 16, 2023 | 302.06 | 304.00 | 291.01 | 294.37 | 557,938 | -1.77(-0.60%) |
Jun 15, 2023 | 295.86 | 305.60 | 291.83 | 296.14 | 441,337 | +1.09(+0.37%) |
Jun 14, 2023 | 294.50 | 315.95 | 292.99 | 295.05 | 1,117,632 | +3.11(+1.07%) |
Jun 13, 2023 | 288.90 | 294.60 | 286.69 | 291.94 | 415,379 | +3.18(+1.10%) |
Jun 12, 2023 | 291.00 | 294.78 | 284.60 | 288.76 | 360,923 | -1.72(-0.59%) |
Jun 09, 2023 | 288.78 | 296.36 | 286.23 | 290.48 | 304,902 | +2.16(+0.75%) |
Jun 08, 2023 | 285.77 | 290.45 | 285.20 | 288.32 | 225,878 | +1.07(+0.37%) |
Jun 07, 2023 | 292.32 | 296.21 | 282.80 | 287.25 | 374,502 | -3.34(-1.15%) |
Jun 06, 2023 | 290.28 | 300.00 | 287.10 | 290.59 | 459,661 | -0.12(-0.04%) |
Jun 05, 2023 | 285.85 | 291.94 | 284.10 | 290.71 | 271,052 | +1.56(+0.54%) |
Jun 02, 2023 | 283.95 | 289.31 | 278.66 | 289.15 | 430,162 | +7.49(+2.66%) |