Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 196.22 | 197.30 | 195.85 | 196.18 | 237,011 | +0.19(+0.10%) |
Aug 30, 2023 | 194.11 | 196.90 | 194.11 | 195.99 | 109,908 | +2.24(+1.16%) |
Aug 29, 2023 | 190.76 | 194.50 | 189.99 | 193.75 | 212,275 | +2.66(+1.39%) |
Aug 28, 2023 | 188.30 | 191.31 | 188.04 | 191.09 | 229,050 | +3.13(+1.67%) |
Aug 25, 2023 | 186.01 | 189.56 | 185.46 | 187.96 | 174,555 | +2.53(+1.36%) |
Aug 24, 2023 | 185.69 | 187.39 | 184.84 | 185.43 | 182,532 | -0.83(-0.45%) |
Aug 23, 2023 | 185.05 | 186.60 | 184.44 | 186.26 | 253,255 | +1.82(+0.99%) |
Aug 22, 2023 | 184.57 | 186.09 | 182.86 | 184.44 | 219,841 | +3.11(+1.72%) |
Aug 21, 2023 | 183.27 | 183.94 | 179.94 | 181.33 | 152,102 | -2.12(-1.16%) |
Aug 18, 2023 | 181.69 | 184.72 | 181.69 | 183.45 | 153,132 | +0.90(+0.49%) |
Aug 17, 2023 | 187.00 | 187.03 | 182.48 | 182.55 | 178,929 | -4.09(-2.19%) |
Aug 16, 2023 | 187.48 | 189.26 | 186.56 | 186.64 | 144,921 | -2.06(-1.09%) |
Aug 15, 2023 | 190.06 | 191.71 | 187.74 | 188.70 | 217,355 | -2.79(-1.46%) |
Aug 14, 2023 | 192.57 | 193.16 | 190.32 | 191.49 | 292,729 | -1.16(-0.60%) |
Aug 11, 2023 | 193.82 | 195.11 | 192.54 | 192.65 | 164,918 | -2.60(-1.33%) |
Aug 10, 2023 | 194.47 | 198.15 | 193.95 | 195.25 | 277,965 | +2.05(+1.06%) |
Aug 09, 2023 | 192.95 | 195.95 | 192.11 | 193.20 | 157,008 | +1.19(+0.62%) |
Aug 08, 2023 | 192.00 | 193.22 | 190.45 | 192.01 | 169,439 | -2.55(-1.31%) |
Aug 07, 2023 | 193.60 | 194.90 | 192.76 | 194.56 | 171,293 | +2.10(+1.09%) |
Aug 04, 2023 | 192.74 | 195.16 | 191.27 | 192.46 | 147,645 | -0.62(-0.32%) |
Aug 03, 2023 | 188.69 | 194.31 | 188.42 | 193.08 | 424,940 | +3.43(+1.81%) |
Aug 02, 2023 | 189.64 | 191.35 | 187.45 | 189.65 | 201,506 | -2.28(-1.19%) |
Aug 01, 2023 | 188.66 | 192.40 | 187.94 | 191.93 | 202,357 | +2.58(+1.36%) |
Jul 31, 2023 | 189.77 | 189.77 | 186.73 | 189.35 | 406,533 | +0.95(+0.50%) |
Jul 28, 2023 | 194.75 | 194.75 | 187.85 | 188.40 | 319,769 | -2.65(-1.39%) |
Jul 27, 2023 | 195.40 | 198.76 | 190.46 | 191.05 | 402,731 | -5.78(-2.94%) |
Jul 26, 2023 | 195.68 | 198.40 | 195.04 | 196.83 | 289,660 | -0.47(-0.24%) |
Jul 25, 2023 | 195.23 | 198.26 | 194.25 | 197.30 | 286,786 | +1.88(+0.96%) |
Jul 24, 2023 | 195.83 | 197.22 | 194.20 | 195.42 | 256,494 | -0.61(-0.31%) |
Jul 21, 2023 | 196.62 | 198.43 | 194.27 | 196.03 | 317,898 | +0.78(+0.40%) |
Jul 20, 2023 | 195.24 | 196.47 | 192.90 | 195.25 | 221,731 | -0.12(-0.06%) |
Jul 19, 2023 | 195.72 | 196.09 | 193.98 | 195.37 | 224,272 | -0.24(-0.12%) |
Jul 18, 2023 | 192.91 | 195.75 | 192.19 | 195.61 | 169,350 | +2.72(+1.41%) |
Jul 17, 2023 | 192.35 | 194.16 | 192.34 | 192.89 | 180,151 | -0.77(-0.40%) |
Jul 14, 2023 | 196.56 | 196.56 | 192.24 | 193.66 | 269,278 | -1.87(-0.96%) |
Jul 13, 2023 | 191.27 | 197.50 | 190.60 | 195.53 | 321,934 | +4.93(+2.59%) |
Jul 12, 2023 | 192.47 | 193.31 | 190.16 | 190.60 | 203,314 | +0.43(+0.23%) |
Jul 11, 2023 | 187.68 | 190.82 | 186.79 | 190.17 | 294,226 | +2.69(+1.43%) |
Jul 10, 2023 | 183.95 | 188.31 | 183.83 | 187.48 | 278,427 | +2.51(+1.36%) |
Jul 07, 2023 | 182.32 | 186.09 | 181.86 | 184.97 | 273,031 | +1.49(+0.81%) |
Jul 06, 2023 | 181.53 | 183.78 | 178.63 | 183.48 | 340,363 | -0.12(-0.07%) |
Jul 05, 2023 | 181.60 | 184.30 | 180.61 | 183.60 | 259,160 | +0.50(+0.27%) |
Jul 03, 2023 | 181.30 | 183.45 | 180.99 | 183.10 | 163,763 | +1.03(+0.57%) |
Jun 30, 2023 | 182.09 | 183.51 | 181.18 | 182.07 | 376,328 | +1.83(+1.02%) |
Jun 29, 2023 | 179.20 | 181.42 | 177.56 | 180.24 | 213,447 | +2.20(+1.24%) |
Jun 28, 2023 | 177.51 | 178.68 | 176.18 | 178.04 | 307,667 | +0.47(+0.26%) |
Jun 27, 2023 | 173.79 | 177.68 | 173.32 | 177.57 | 308,090 | +4.73(+2.74%) |
Jun 26, 2023 | 171.40 | 174.51 | 171.40 | 172.84 | 249,319 | +0.62(+0.36%) |
Jun 23, 2023 | 170.75 | 172.53 | 169.57 | 172.22 | 523,956 | -0.78(-0.45%) |
Jun 22, 2023 | 173.85 | 174.60 | 171.72 | 173.00 | 267,515 | -1.82(-1.04%) |
Jun 21, 2023 | 174.24 | 176.23 | 173.05 | 174.82 | 260,382 | -0.28(-0.16%) |
Jun 20, 2023 | 173.96 | 177.06 | 172.24 | 175.10 | 290,815 | -1.43(-0.81%) |
Jun 16, 2023 | 180.06 | 180.06 | 175.57 | 176.53 | 944,186 | -3.51(-1.95%) |