Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 243.49 | 245.60 | 242.22 | 244.50 | 1,982,811 | +1.36(+0.56%) |
Aug 30, 2023 | 241.92 | 244.93 | 241.92 | 243.14 | 1,644,100 | +1.47(+0.61%) |
Aug 29, 2023 | 236.70 | 241.82 | 236.05 | 241.67 | 1,848,811 | +5.37(+2.27%) |
Aug 28, 2023 | 237.33 | 238.50 | 234.76 | 236.30 | 1,879,179 | -0.67(-0.28%) |
Aug 25, 2023 | 228.38 | 239.33 | 226.08 | 236.97 | 5,637,112 | +12.10(+5.38%) |
Aug 24, 2023 | 234.37 | 235.69 | 224.87 | 224.87 | 3,623,557 | -5.35(-2.32%) |
Aug 23, 2023 | 226.61 | 231.77 | 226.61 | 230.22 | 1,327,766 | +3.96(+1.75%) |
Aug 22, 2023 | 228.00 | 228.96 | 225.72 | 226.26 | 1,377,824 | -0.97(-0.43%) |
Aug 21, 2023 | 224.85 | 228.34 | 224.49 | 227.23 | 1,195,383 | +2.81(+1.25%) |
Aug 18, 2023 | 220.23 | 225.56 | 218.44 | 224.42 | 1,462,326 | +0.36(+0.16%) |
Aug 17, 2023 | 231.98 | 232.04 | 222.92 | 224.06 | 1,667,183 | -6.35(-2.76%) |
Aug 16, 2023 | 231.78 | 234.90 | 230.21 | 230.41 | 1,429,297 | -0.48(-0.21%) |
Aug 15, 2023 | 226.48 | 232.40 | 226.37 | 230.89 | 1,381,394 | +2.78(+1.22%) |
Aug 14, 2023 | 225.08 | 229.78 | 224.96 | 228.11 | 934,951 | +1.65(+0.73%) |
Aug 11, 2023 | 226.64 | 229.69 | 225.70 | 226.46 | 770,661 | -1.41(-0.62%) |
Aug 10, 2023 | 229.89 | 230.97 | 226.00 | 227.87 | 1,030,443 | +2.31(+1.02%) |
Aug 09, 2023 | 227.75 | 228.65 | 224.00 | 225.56 | 1,275,855 | -1.98(-0.87%) |
Aug 08, 2023 | 230.28 | 230.28 | 226.10 | 227.54 | 1,435,766 | -6.01(-2.57%) |
Aug 07, 2023 | 229.30 | 233.73 | 229.05 | 233.55 | 1,373,992 | +3.43(+1.49%) |
Aug 04, 2023 | 230.59 | 233.45 | 227.15 | 230.12 | 1,263,309 | +0.78(+0.34%) |
Aug 03, 2023 | 228.45 | 230.60 | 225.82 | 229.34 | 1,283,140 | +0.12(+0.05%) |
Aug 02, 2023 | 236.02 | 236.29 | 226.03 | 229.22 | 1,630,664 | -10.58(-4.41%) |
Aug 01, 2023 | 235.84 | 240.18 | 233.51 | 239.80 | 1,275,294 | +2.67(+1.13%) |
Jul 31, 2023 | 235.15 | 238.67 | 234.71 | 237.13 | 1,104,143 | +2.13(+0.91%) |
Jul 28, 2023 | 231.82 | 236.27 | 231.75 | 235.00 | 1,605,489 | +5.20(+2.26%) |
Jul 27, 2023 | 233.22 | 234.82 | 228.25 | 229.80 | 2,372,639 | -0.25(-0.11%) |
Jul 26, 2023 | 225.63 | 232.00 | 225.63 | 230.05 | 2,614,962 | +2.65(+1.17%) |
Jul 25, 2023 | 223.48 | 228.65 | 223.15 | 227.40 | 1,257,340 | +4.28(+1.92%) |
Jul 24, 2023 | 224.14 | 226.61 | 221.20 | 223.12 | 1,339,880 | -1.93(-0.86%) |
Jul 21, 2023 | 223.58 | 226.01 | 222.82 | 225.05 | 4,049,635 | +2.73(+1.23%) |
Jul 20, 2023 | 229.04 | 231.11 | 221.79 | 222.32 | 2,242,209 | -9.36(-4.04%) |
Jul 19, 2023 | 230.89 | 234.80 | 230.24 | 231.68 | 1,854,683 | +3.33(+1.46%) |
Jul 18, 2023 | 226.49 | 229.46 | 224.23 | 228.35 | 1,840,669 | +0.10(+0.04%) |
Jul 17, 2023 | 223.82 | 230.42 | 222.94 | 228.25 | 1,888,301 | +4.34(+1.94%) |
Jul 14, 2023 | 219.23 | 224.16 | 219.19 | 223.91 | 1,649,365 | +4.13(+1.88%) |
Jul 13, 2023 | 220.83 | 221.40 | 218.95 | 219.78 | 2,289,363 | +0.70(+0.32%) |
Jul 12, 2023 | 223.87 | 224.03 | 218.33 | 219.08 | 2,496,576 | -2.63(-1.19%) |
Jul 11, 2023 | 222.27 | 223.66 | 219.04 | 221.71 | 1,596,935 | -0.69(-0.31%) |
Jul 10, 2023 | 218.00 | 225.23 | 217.91 | 222.40 | 1,589,479 | +3.67(+1.68%) |
Jul 07, 2023 | 218.63 | 221.04 | 217.37 | 218.73 | 1,526,907 | -0.57(-0.26%) |
Jul 06, 2023 | 217.90 | 220.29 | 216.79 | 219.30 | 1,394,697 | -3.30(-1.48%) |
Jul 05, 2023 | 220.98 | 222.93 | 220.00 | 222.60 | 1,689,629 | -1.99(-0.89%) |
Jul 03, 2023 | 225.58 | 226.38 | 223.47 | 224.59 | 783,050 | -1.30(-0.58%) |
Jun 30, 2023 | 229.34 | 230.62 | 225.70 | 225.89 | 1,773,421 | -1.23(-0.54%) |
Jun 29, 2023 | 223.74 | 228.00 | 221.02 | 227.12 | 2,445,828 | +4.16(+1.87%) |
Jun 28, 2023 | 227.33 | 229.59 | 222.57 | 222.96 | 2,117,080 | -1.26(-0.56%) |
Jun 27, 2023 | 220.52 | 225.33 | 220.52 | 224.22 | 1,381,037 | +4.28(+1.95%) |
Jun 26, 2023 | 221.10 | 224.13 | 219.09 | 219.94 | 2,289,561 | -2.31(-1.04%) |
Jun 23, 2023 | 218.61 | 222.47 | 218.00 | 222.25 | 2,800,881 | +1.25(+0.57%) |
Jun 22, 2023 | 217.90 | 221.20 | 217.14 | 221.00 | 1,342,796 | +1.17(+0.53%) |
Jun 21, 2023 | 225.16 | 225.59 | 218.25 | 219.83 | 1,837,863 | -3.91(-1.75%) |
Jun 20, 2023 | 220.39 | 224.04 | 219.19 | 223.74 | 1,784,475 | +1.34(+0.60%) |
Jun 16, 2023 | 225.34 | 226.06 | 220.08 | 222.40 | 3,312,332 | -1.89(-0.84%) |