Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 190.04 | 190.43 | 189.59 | 189.59 | 70,258 | -0.73(-0.38%) |
Aug 30, 2023 | 190.09 | 190.73 | 189.86 | 190.31 | 106,019 | +0.35(+0.19%) |
Aug 29, 2023 | 189.10 | 190.04 | 188.37 | 189.96 | 115,289 | +0.88(+0.46%) |
Aug 28, 2023 | 188.83 | 189.38 | 188.50 | 189.08 | 90,591 | +0.84(+0.44%) |
Aug 25, 2023 | 187.68 | 188.66 | 186.98 | 188.25 | 87,344 | +1.28(+0.69%) |
Aug 24, 2023 | 188.08 | 189.52 | 186.97 | 186.97 | 146,526 | -1.56(-0.83%) |
Aug 23, 2023 | 187.78 | 188.52 | 187.68 | 188.52 | 244,155 | +1.29(+0.69%) |
Aug 22, 2023 | 187.92 | 187.92 | 187.11 | 187.23 | 119,321 | -0.95(-0.50%) |
Aug 21, 2023 | 189.11 | 189.33 | 187.47 | 188.18 | 188,053 | -1.22(-0.64%) |
Aug 18, 2023 | 188.19 | 189.69 | 188.05 | 189.40 | 131,688 | +0.78(+0.41%) |
Aug 17, 2023 | 190.85 | 191.03 | 188.34 | 188.62 | 131,732 | -1.85(-0.97%) |
Aug 16, 2023 | 191.62 | 192.25 | 190.38 | 190.47 | 121,843 | -0.60(-0.31%) |
Aug 15, 2023 | 192.51 | 192.80 | 190.97 | 191.07 | 203,564 | -2.06(-1.07%) |
Aug 14, 2023 | 194.08 | 194.56 | 192.68 | 193.13 | 151,347 | -0.84(-0.43%) |
Aug 11, 2023 | 193.53 | 194.31 | 193.33 | 193.97 | 102,368 | +0.44(+0.23%) |
Aug 10, 2023 | 194.61 | 195.55 | 193.24 | 193.53 | 87,827 | -0.29(-0.15%) |
Aug 09, 2023 | 193.92 | 194.84 | 193.55 | 193.81 | 90,951 | +0.16(+0.08%) |
Aug 08, 2023 | 194.73 | 194.79 | 193.05 | 193.65 | 69,248 | -1.41(-0.72%) |
Aug 07, 2023 | 193.56 | 195.23 | 193.56 | 195.05 | 92,839 | +1.69(+0.88%) |
Aug 04, 2023 | 195.36 | 195.92 | 193.31 | 193.36 | 67,474 | -1.87(-0.96%) |
Aug 03, 2023 | 195.51 | 195.90 | 195.14 | 195.23 | 70,261 | -0.14(-0.07%) |
Aug 02, 2023 | 194.20 | 196.68 | 194.15 | 195.37 | 101,061 | +0.40(+0.21%) |
Aug 01, 2023 | 195.66 | 196.32 | 194.75 | 194.97 | 70,128 | -0.87(-0.44%) |
Jul 31, 2023 | 196.70 | 196.96 | 195.21 | 195.83 | 233,922 | -0.82(-0.42%) |
Jul 28, 2023 | 196.21 | 197.35 | 196.21 | 196.65 | 63,118 | +1.98(+1.02%) |
Jul 27, 2023 | 196.68 | 197.11 | 194.67 | 194.67 | 80,303 | -1.85(-0.94%) |
Jul 26, 2023 | 195.58 | 196.90 | 195.51 | 196.52 | 58,615 | +0.48(+0.25%) |
Jul 25, 2023 | 195.86 | 196.05 | 195.05 | 196.04 | 83,045 | +0.18(+0.09%) |
Jul 24, 2023 | 195.23 | 196.20 | 195.10 | 195.86 | 86,199 | +0.75(+0.38%) |
Jul 21, 2023 | 194.93 | 195.73 | 194.82 | 195.11 | 82,554 | +0.61(+0.31%) |
Jul 20, 2023 | 193.20 | 194.74 | 192.96 | 194.50 | 121,665 | +1.54(+0.80%) |
Jul 19, 2023 | 191.83 | 193.22 | 191.75 | 192.97 | 172,601 | +1.69(+0.89%) |
Jul 18, 2023 | 191.41 | 192.91 | 190.86 | 191.27 | 104,081 | -0.23(-0.12%) |
Jul 17, 2023 | 191.30 | 192.08 | 190.77 | 191.50 | 916,110 | -0.42(-0.22%) |
Jul 14, 2023 | 191.31 | 192.12 | 190.73 | 191.92 | 765,244 | +0.63(+0.33%) |
Jul 13, 2023 | 191.10 | 191.66 | 190.22 | 191.29 | 107,777 | +0.72(+0.38%) |
Jul 12, 2023 | 190.64 | 191.07 | 190.26 | 190.57 | 193,732 | +0.44(+0.23%) |
Jul 11, 2023 | 190.01 | 190.45 | 189.12 | 190.13 | 102,183 | +0.36(+0.19%) |
Jul 10, 2023 | 189.94 | 191.49 | 189.58 | 189.76 | 90,557 | +0.11(+0.06%) |
Jul 07, 2023 | 191.52 | 191.52 | 189.65 | 189.66 | 123,555 | -2.34(-1.22%) |
Jul 06, 2023 | 191.66 | 192.15 | 191.05 | 192.00 | 143,036 | -0.77(-0.40%) |
Jul 05, 2023 | 192.52 | 192.88 | 192.00 | 192.77 | 129,451 | -0.19(-0.10%) |
Jul 03, 2023 | 191.39 | 192.96 | 191.02 | 192.96 | 64,802 | +1.41(+0.74%) |
Jun 30, 2023 | 190.31 | 191.91 | 190.31 | 191.55 | 91,178 | +1.67(+0.88%) |
Jun 29, 2023 | 189.29 | 190.21 | 188.67 | 189.87 | 96,087 | -0.03(-0.01%) |
Jun 28, 2023 | 190.28 | 190.28 | 188.97 | 189.90 | 94,465 | -1.06(-0.55%) |
Jun 27, 2023 | 189.93 | 191.12 | 189.93 | 190.96 | 107,137 | +0.60(+0.31%) |
Jun 26, 2023 | 190.09 | 190.46 | 189.05 | 190.36 | 83,795 | +0.06(+0.03%) |
Jun 23, 2023 | 191.60 | 191.60 | 190.20 | 190.30 | 92,962 | -1.18(-0.62%) |
Jun 22, 2023 | 190.79 | 191.67 | 190.76 | 191.49 | 284,411 | +1.17(+0.62%) |
Jun 21, 2023 | 189.64 | 190.84 | 188.85 | 190.31 | 252,326 | +0.69(+0.37%) |
Jun 20, 2023 | 191.06 | 191.45 | 189.62 | 189.62 | 103,087 | -1.65(-0.86%) |
Jun 16, 2023 | 191.70 | 192.17 | 191.12 | 191.27 | 105,034 | +0.07(+0.04%) |
Jun 15, 2023 | 189.93 | 191.51 | 189.73 | 191.20 | 262,048 | +1.79(+0.95%) |
Jun 14, 2023 | 189.12 | 190.11 | 188.84 | 189.41 | 193,560 | +0.94(+0.50%) |
Jun 13, 2023 | 187.62 | 188.78 | 187.40 | 188.47 | 135,066 | +0.74(+0.40%) |
Jun 12, 2023 | 187.74 | 187.79 | 186.78 | 187.73 | 215,974 | +0.06(+0.03%) |
Jun 09, 2023 | 187.44 | 188.17 | 187.15 | 187.67 | 96,898 | -0.27(-0.14%) |
Jun 08, 2023 | 186.72 | 187.97 | 186.44 | 187.94 | 86,419 | +1.31(+0.70%) |
Jun 07, 2023 | 186.08 | 187.16 | 185.57 | 186.62 | 82,828 | -0.55(-0.29%) |
Jun 06, 2023 | 187.86 | 187.93 | 186.09 | 187.17 | 116,779 | -0.61(-0.32%) |
Jun 05, 2023 | 188.20 | 189.30 | 187.42 | 187.78 | 106,279 | -0.78(-0.41%) |
Jun 02, 2023 | 186.11 | 188.57 | 186.11 | 188.56 | 178,481 | +2.80(+1.51%) |