Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 222.72 | 223.40 | 222.11 | 222.17 | 3,068,297 | -0.24(-0.11%) |
Aug 30, 2023 | 221.48 | 222.72 | 221.28 | 222.41 | 2,440,288 | +0.98(+0.44%) |
Aug 29, 2023 | 218.20 | 221.55 | 218.06 | 221.43 | 3,184,949 | +3.18(+1.45%) |
Aug 28, 2023 | 217.83 | 218.58 | 217.37 | 218.25 | 2,383,219 | +1.39(+0.64%) |
Aug 25, 2023 | 216.26 | 217.51 | 214.34 | 216.86 | 3,660,003 | +1.47(+0.68%) |
Aug 24, 2023 | 218.95 | 219.39 | 215.36 | 215.39 | 3,123,807 | -2.93(-1.34%) |
Aug 23, 2023 | 216.35 | 218.66 | 216.35 | 218.32 | 2,580,383 | +2.36(+1.09%) |
Aug 22, 2023 | 217.49 | 217.49 | 215.66 | 215.96 | 2,915,283 | -0.58(-0.27%) |
Aug 21, 2023 | 215.69 | 216.95 | 214.65 | 216.53 | 2,777,143 | +1.24(+0.58%) |
Aug 18, 2023 | 213.53 | 215.84 | 213.33 | 215.29 | 2,956,644 | +0.25(+0.12%) |
Aug 17, 2023 | 217.55 | 217.76 | 214.84 | 215.05 | 3,160,895 | -1.78(-0.82%) |
Aug 16, 2023 | 218.39 | 219.21 | 216.82 | 216.82 | 2,956,527 | -1.81(-0.83%) |
Aug 15, 2023 | 220.24 | 220.48 | 218.30 | 218.63 | 2,853,001 | -2.51(-1.14%) |
Aug 14, 2023 | 219.57 | 221.16 | 219.30 | 221.14 | 2,453,998 | +1.09(+0.50%) |
Aug 11, 2023 | 219.35 | 220.65 | 219.02 | 220.05 | 2,238,077 | -0.21(-0.09%) |
Aug 10, 2023 | 221.47 | 223.10 | 219.59 | 220.25 | 3,073,751 | +0.04(+0.02%) |
Aug 09, 2023 | 221.89 | 221.92 | 219.82 | 220.21 | 2,220,482 | -1.59(-0.72%) |
Aug 08, 2023 | 221.44 | 222.00 | 219.95 | 221.80 | 2,818,219 | -1.03(-0.46%) |
Aug 07, 2023 | 221.95 | 222.93 | 221.45 | 222.83 | 2,364,008 | +1.70(+0.77%) |
Aug 04, 2023 | 222.96 | 224.05 | 220.85 | 221.14 | 3,048,717 | -0.94(-0.42%) |
Aug 03, 2023 | 221.71 | 222.99 | 221.23 | 222.08 | 2,949,549 | -0.64(-0.29%) |
Aug 02, 2023 | 224.20 | 224.35 | 222.30 | 222.72 | 4,275,566 | -3.21(-1.42%) |
Aug 01, 2023 | 225.85 | 226.20 | 225.27 | 225.93 | 2,838,901 | -0.62(-0.27%) |
Jul 31, 2023 | 226.32 | 226.75 | 225.76 | 226.54 | 2,680,521 | +0.69(+0.30%) |
Jul 28, 2023 | 225.37 | 226.23 | 224.98 | 225.86 | 2,278,803 | +2.33(+1.04%) |
Jul 27, 2023 | 227.00 | 227.15 | 223.05 | 223.53 | 4,768,370 | -1.74(-0.77%) |
Jul 26, 2023 | 224.64 | 225.97 | 224.26 | 225.26 | 2,001,050 | +0.17(+0.08%) |
Jul 25, 2023 | 224.23 | 225.80 | 224.23 | 225.09 | 2,101,024 | +0.56(+0.25%) |
Jul 24, 2023 | 224.26 | 224.91 | 223.85 | 224.53 | 2,309,812 | +0.79(+0.35%) |
Jul 21, 2023 | 224.63 | 224.74 | 223.68 | 223.74 | 2,315,245 | -0.02(-0.01%) |
Jul 20, 2023 | 224.82 | 225.22 | 223.36 | 223.76 | 2,672,849 | -1.63(-0.72%) |
Jul 19, 2023 | 225.28 | 225.96 | 224.89 | 225.38 | 3,130,362 | +0.59(+0.26%) |
Jul 18, 2023 | 222.92 | 225.12 | 222.75 | 224.80 | 2,942,414 | +1.78(+0.80%) |
Jul 17, 2023 | 222.18 | 223.58 | 221.99 | 223.02 | 2,710,117 | +0.84(+0.38%) |
Jul 14, 2023 | 223.07 | 223.08 | 221.73 | 222.18 | 2,937,305 | -0.33(-0.15%) |
Jul 13, 2023 | 221.69 | 222.86 | 221.37 | 222.51 | 3,970,446 | +1.87(+0.85%) |
Jul 12, 2023 | 220.81 | 221.34 | 220.10 | 220.64 | 3,053,128 | +1.68(+0.77%) |
Jul 11, 2023 | 217.65 | 219.18 | 217.28 | 218.96 | 2,173,173 | +1.71(+0.79%) |
Jul 10, 2023 | 216.18 | 217.30 | 216.08 | 217.26 | 2,096,823 | +0.94(+0.44%) |
Jul 07, 2023 | 216.19 | 218.34 | 216.09 | 216.31 | 2,794,046 | -0.27(-0.12%) |
Jul 06, 2023 | 216.81 | 216.81 | 215.12 | 216.58 | 3,431,024 | -1.94(-0.89%) |
Jul 05, 2023 | 218.34 | 218.87 | 217.89 | 218.53 | 3,368,296 | -0.67(-0.30%) |
Jul 03, 2023 | 218.54 | 219.19 | 218.31 | 219.19 | 2,442,949 | +0.66(+0.30%) |
Jun 30, 2023 | 217.87 | 219.11 | 217.74 | 218.54 | 3,471,571 | +2.24(+1.04%) |
Jun 29, 2023 | 215.18 | 216.38 | 214.95 | 216.30 | 2,880,444 | +1.03(+0.48%) |
Jun 28, 2023 | 214.77 | 215.79 | 214.25 | 215.26 | 4,396,771 | +0.18(+0.08%) |
Jun 27, 2023 | 213.05 | 215.39 | 212.85 | 215.09 | 2,673,318 | +2.59(+1.22%) |
Jun 26, 2023 | 213.10 | 214.11 | 212.45 | 212.50 | 2,869,186 | -0.74(-0.35%) |
Jun 23, 2023 | 213.43 | 214.18 | 212.88 | 213.24 | 3,365,136 | -1.78(-0.83%) |
Jun 22, 2023 | 213.98 | 215.05 | 213.65 | 215.02 | 2,701,042 | +0.57(+0.27%) |
Jun 21, 2023 | 215.28 | 215.53 | 214.17 | 214.45 | 2,745,341 | -1.19(-0.55%) |
Jun 20, 2023 | 215.83 | 216.12 | 214.53 | 215.63 | 3,194,634 | -1.07(-0.49%) |
Jun 16, 2023 | 218.83 | 218.83 | 216.57 | 216.70 | 4,820,004 | -0.82(-0.38%) |
Jun 15, 2023 | 214.46 | 218.13 | 214.38 | 217.52 | 2,928,808 | +2.62(+1.22%) |
Jun 14, 2023 | 215.01 | 215.98 | 213.18 | 214.90 | 4,178,557 | +0.00(+0.00%) |
Jun 13, 2023 | 214.25 | 215.23 | 213.93 | 214.90 | 4,345,198 | +1.57(+0.74%) |
Jun 12, 2023 | 212.00 | 213.34 | 211.55 | 213.33 | 2,509,881 | +1.90(+0.90%) |
Jun 09, 2023 | 211.60 | 212.57 | 210.92 | 211.43 | 2,111,236 | +0.23(+0.11%) |
Jun 08, 2023 | 210.15 | 211.47 | 209.61 | 211.20 | 1,970,630 | +0.99(+0.47%) |
Jun 07, 2023 | 210.85 | 211.62 | 209.91 | 210.22 | 2,299,473 | -0.41(-0.20%) |
Jun 06, 2023 | 209.52 | 210.88 | 209.16 | 210.63 | 2,254,583 | +0.96(+0.46%) |
Jun 05, 2023 | 210.26 | 210.87 | 205.04 | 209.67 | 2,614,553 | -0.55(-0.26%) |
Jun 02, 2023 | 208.22 | 210.60 | 208.04 | 210.23 | 3,054,388 | +3.42(+1.65%) |