Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 210.43 | 210.55 | 205.02 | 205.21 | 849,689 | -4.20(-2.01%) |
Aug 30, 2023 | 208.65 | 210.18 | 207.95 | 209.41 | 832,648 | +1.02(+0.49%) |
Aug 29, 2023 | 209.37 | 209.56 | 207.16 | 208.39 | 814,880 | -0.90(-0.43%) |
Aug 28, 2023 | 209.74 | 210.97 | 207.78 | 209.29 | 1,431,682 | +0.05(+0.02%) |
Aug 25, 2023 | 210.50 | 211.06 | 208.76 | 209.24 | 519,651 | -0.30(-0.14%) |
Aug 24, 2023 | 211.59 | 213.78 | 209.16 | 209.53 | 632,911 | -2.42(-1.14%) |
Aug 23, 2023 | 212.58 | 214.40 | 210.41 | 211.95 | 642,323 | +0.16(+0.07%) |
Aug 22, 2023 | 212.38 | 213.34 | 211.28 | 211.79 | 1,584,624 | -0.84(-0.39%) |
Aug 21, 2023 | 211.74 | 213.55 | 211.51 | 212.63 | 598,558 | +1.18(+0.56%) |
Aug 18, 2023 | 209.73 | 212.30 | 209.73 | 211.45 | 679,505 | +1.51(+0.72%) |
Aug 17, 2023 | 211.92 | 212.56 | 208.87 | 209.94 | 923,080 | -2.18(-1.03%) |
Aug 16, 2023 | 213.73 | 213.81 | 211.42 | 212.12 | 982,138 | -1.04(-0.49%) |
Aug 15, 2023 | 214.44 | 215.62 | 212.86 | 213.15 | 999,594 | -1.80(-0.84%) |
Aug 14, 2023 | 214.57 | 216.26 | 214.35 | 214.96 | 873,446 | -0.01(-0.00%) |
Aug 11, 2023 | 210.67 | 215.02 | 209.94 | 214.97 | 754,440 | +3.92(+1.86%) |
Aug 10, 2023 | 213.00 | 215.09 | 210.42 | 211.04 | 774,756 | -2.17(-1.02%) |
Aug 09, 2023 | 211.91 | 215.10 | 211.89 | 213.21 | 514,410 | +2.32(+1.10%) |
Aug 08, 2023 | 209.80 | 211.26 | 208.23 | 210.90 | 387,090 | -0.52(-0.25%) |
Aug 07, 2023 | 212.52 | 212.94 | 210.64 | 211.42 | 331,303 | -0.11(-0.05%) |
Aug 04, 2023 | 211.29 | 213.94 | 210.87 | 211.53 | 527,690 | -0.03(-0.01%) |
Aug 03, 2023 | 212.19 | 212.62 | 209.74 | 211.56 | 391,619 | +0.31(+0.15%) |
Aug 02, 2023 | 208.80 | 211.86 | 208.69 | 211.24 | 681,230 | +1.31(+0.62%) |
Aug 01, 2023 | 208.18 | 211.07 | 207.03 | 209.94 | 915,537 | -0.31(-0.15%) |
Jul 31, 2023 | 211.10 | 211.30 | 208.51 | 210.25 | 741,589 | -0.70(-0.33%) |
Jul 28, 2023 | 214.39 | 215.55 | 206.76 | 210.95 | 724,274 | -1.39(-0.65%) |
Jul 27, 2023 | 211.39 | 216.85 | 207.59 | 212.33 | 1,679,849 | -2.74(-1.27%) |
Jul 26, 2023 | 217.01 | 217.66 | 213.69 | 215.07 | 888,352 | -2.81(-1.29%) |
Jul 25, 2023 | 213.47 | 218.50 | 212.14 | 217.88 | 672,214 | +2.83(+1.32%) |
Jul 24, 2023 | 215.59 | 216.52 | 214.74 | 215.06 | 428,748 | -0.38(-0.18%) |
Jul 21, 2023 | 215.21 | 216.04 | 213.06 | 215.44 | 677,034 | +0.50(+0.23%) |
Jul 20, 2023 | 214.25 | 215.80 | 213.26 | 214.94 | 669,329 | +1.56(+0.73%) |
Jul 19, 2023 | 208.35 | 213.75 | 207.32 | 213.37 | 825,722 | +4.31(+2.06%) |
Jul 18, 2023 | 208.87 | 211.81 | 207.93 | 209.06 | 579,442 | +0.13(+0.06%) |
Jul 17, 2023 | 208.40 | 210.53 | 207.37 | 208.93 | 433,552 | -0.18(-0.08%) |
Jul 14, 2023 | 208.84 | 210.25 | 207.67 | 209.11 | 478,288 | +1.01(+0.49%) |
Jul 13, 2023 | 209.10 | 209.14 | 207.26 | 208.10 | 402,045 | -1.31(-0.62%) |
Jul 12, 2023 | 208.91 | 209.93 | 207.22 | 209.40 | 553,075 | +1.31(+0.63%) |
Jul 11, 2023 | 208.18 | 208.49 | 206.21 | 208.10 | 733,703 | +1.24(+0.60%) |
Jul 10, 2023 | 205.07 | 207.40 | 204.78 | 206.86 | 949,187 | +2.16(+1.06%) |
Jul 07, 2023 | 205.35 | 207.70 | 204.58 | 204.70 | 675,321 | -1.16(-0.56%) |
Jul 06, 2023 | 204.75 | 207.11 | 203.23 | 205.86 | 1,087,849 | +0.02(+0.01%) |
Jul 05, 2023 | 204.53 | 207.65 | 203.85 | 205.84 | 1,199,475 | +0.51(+0.25%) |
Jul 03, 2023 | 202.60 | 206.39 | 201.22 | 205.32 | 1,016,338 | +1.56(+0.77%) |
Jun 30, 2023 | 204.63 | 205.42 | 201.86 | 203.76 | 899,976 | +0.72(+0.35%) |
Jun 29, 2023 | 200.41 | 203.13 | 199.99 | 203.04 | 980,501 | +2.14(+1.07%) |
Jun 28, 2023 | 200.54 | 201.11 | 198.72 | 200.90 | 584,536 | -0.13(-0.06%) |
Jun 27, 2023 | 198.56 | 201.51 | 195.26 | 201.03 | 680,338 | +1.61(+0.81%) |
Jun 26, 2023 | 198.97 | 201.27 | 195.95 | 199.41 | 600,593 | +1.14(+0.57%) |
Jun 23, 2023 | 197.56 | 200.26 | 196.75 | 198.27 | 982,592 | -0.07(-0.03%) |
Jun 22, 2023 | 196.84 | 198.61 | 196.12 | 198.34 | 658,138 | +1.63(+0.83%) |
Jun 21, 2023 | 194.74 | 196.99 | 193.54 | 196.71 | 579,131 | +1.28(+0.65%) |
Jun 20, 2023 | 195.71 | 196.63 | 192.18 | 195.44 | 789,783 | -2.36(-1.20%) |
Jun 16, 2023 | 196.06 | 198.72 | 195.67 | 197.80 | 1,248,664 | +3.13(+1.61%) |
Jun 15, 2023 | 192.03 | 194.89 | 191.14 | 194.67 | 891,421 | +3.02(+1.58%) |
Jun 14, 2023 | 194.30 | 196.21 | 191.27 | 191.65 | 858,227 | -1.70(-0.88%) |
Jun 13, 2023 | 190.07 | 193.57 | 189.97 | 193.35 | 697,510 | +3.76(+1.98%) |
Jun 12, 2023 | 183.42 | 190.44 | 183.42 | 189.59 | 843,515 | +5.89(+3.21%) |
Jun 09, 2023 | 185.06 | 185.47 | 183.19 | 183.70 | 529,624 | -2.68(-1.44%) |
Jun 08, 2023 | 186.21 | 186.89 | 184.29 | 186.38 | 646,847 | +0.19(+0.10%) |
Jun 07, 2023 | 184.06 | 187.21 | 183.63 | 186.19 | 605,834 | +2.19(+1.19%) |
Jun 06, 2023 | 183.67 | 184.99 | 182.53 | 184.00 | 656,078 | +0.12(+0.06%) |
Jun 05, 2023 | 183.54 | 185.31 | 182.75 | 183.88 | 578,483 | +0.68(+0.37%) |
Jun 02, 2023 | 180.92 | 184.43 | 180.50 | 183.20 | 767,399 | +3.83(+2.14%) |