Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 228.98 | 230.07 | 227.98 | 228.85 | 820,670 | +0.20(+0.09%) |
Aug 30, 2023 | 228.82 | 230.22 | 228.29 | 228.66 | 818,339 | +0.04(+0.02%) |
Aug 29, 2023 | 226.76 | 228.71 | 224.87 | 228.62 | 546,560 | +1.89(+0.83%) |
Aug 28, 2023 | 225.18 | 226.98 | 224.94 | 226.72 | 416,080 | +1.27(+0.56%) |
Aug 25, 2023 | 223.86 | 227.23 | 223.43 | 225.46 | 705,468 | +2.71(+1.22%) |
Aug 24, 2023 | 223.51 | 224.49 | 222.71 | 222.74 | 694,094 | -0.47(-0.21%) |
Aug 23, 2023 | 221.58 | 223.60 | 220.14 | 223.21 | 554,962 | +3.18(+1.45%) |
Aug 22, 2023 | 219.58 | 220.31 | 217.77 | 220.03 | 722,462 | +0.67(+0.31%) |
Aug 21, 2023 | 219.43 | 220.54 | 217.65 | 219.35 | 607,107 | +0.88(+0.40%) |
Aug 18, 2023 | 217.66 | 220.11 | 213.34 | 218.47 | 622,670 | +0.07(+0.03%) |
Aug 17, 2023 | 223.76 | 223.94 | 218.39 | 218.40 | 628,768 | -4.53(-2.03%) |
Aug 16, 2023 | 222.40 | 225.20 | 222.40 | 222.93 | 525,543 | +1.18(+0.53%) |
Aug 15, 2023 | 222.61 | 223.85 | 221.58 | 221.75 | 566,824 | -1.70(-0.76%) |
Aug 14, 2023 | 222.83 | 223.87 | 221.79 | 223.45 | 466,046 | +1.20(+0.54%) |
Aug 11, 2023 | 220.50 | 222.31 | 219.95 | 222.26 | 338,425 | +1.70(+0.77%) |
Aug 10, 2023 | 221.89 | 224.44 | 219.87 | 220.55 | 740,769 | -1.03(-0.46%) |
Aug 09, 2023 | 218.25 | 222.29 | 217.93 | 221.58 | 554,382 | +3.13(+1.43%) |
Aug 08, 2023 | 221.68 | 222.32 | 218.35 | 218.45 | 442,620 | -3.50(-1.58%) |
Aug 07, 2023 | 220.19 | 222.73 | 219.46 | 221.95 | 530,288 | +3.22(+1.47%) |
Aug 04, 2023 | 220.05 | 224.17 | 218.47 | 218.73 | 1,015,115 | -1.38(-0.63%) |
Aug 03, 2023 | 218.81 | 220.58 | 218.37 | 220.11 | 863,749 | +0.64(+0.29%) |
Aug 02, 2023 | 216.31 | 220.12 | 215.86 | 219.46 | 702,064 | +2.29(+1.05%) |
Aug 01, 2023 | 212.96 | 217.50 | 212.61 | 217.17 | 887,547 | +4.40(+2.07%) |
Jul 31, 2023 | 213.84 | 214.21 | 212.12 | 212.78 | 756,333 | -1.41(-0.66%) |
Jul 28, 2023 | 219.71 | 219.83 | 213.04 | 214.18 | 1,051,736 | -0.92(-0.43%) |
Jul 27, 2023 | 218.09 | 218.60 | 214.36 | 215.10 | 813,304 | -2.57(-1.18%) |
Jul 26, 2023 | 217.99 | 218.38 | 216.70 | 217.68 | 773,913 | -0.56(-0.26%) |
Jul 25, 2023 | 217.90 | 218.73 | 216.68 | 218.24 | 687,486 | +0.67(+0.31%) |
Jul 24, 2023 | 217.12 | 218.42 | 215.40 | 217.57 | 641,042 | +1.02(+0.47%) |
Jul 21, 2023 | 217.40 | 218.66 | 216.51 | 216.55 | 789,543 | +0.38(+0.17%) |
Jul 20, 2023 | 211.19 | 216.21 | 211.03 | 216.17 | 946,475 | +5.46(+2.59%) |
Jul 19, 2023 | 211.44 | 213.91 | 210.39 | 210.72 | 739,164 | -2.33(-1.09%) |
Jul 18, 2023 | 214.48 | 214.96 | 212.64 | 213.04 | 678,645 | -2.11(-0.98%) |
Jul 17, 2023 | 211.91 | 216.04 | 211.91 | 215.15 | 715,583 | +3.29(+1.55%) |
Jul 14, 2023 | 211.91 | 212.84 | 210.53 | 211.87 | 703,013 | +0.05(+0.02%) |
Jul 13, 2023 | 212.32 | 213.46 | 211.70 | 211.81 | 1,027,349 | -1.05(-0.49%) |
Jul 12, 2023 | 215.41 | 215.69 | 212.73 | 212.87 | 565,441 | -1.45(-0.67%) |
Jul 11, 2023 | 213.83 | 214.74 | 212.77 | 214.31 | 479,762 | +0.75(+0.35%) |
Jul 10, 2023 | 212.82 | 215.68 | 212.43 | 213.56 | 429,818 | +1.53(+0.72%) |
Jul 07, 2023 | 213.27 | 213.71 | 211.29 | 212.03 | 584,282 | -2.25(-1.05%) |
Jul 06, 2023 | 213.37 | 214.97 | 212.80 | 214.28 | 615,580 | +0.37(+0.17%) |
Jul 05, 2023 | 213.22 | 214.89 | 212.48 | 213.91 | 904,573 | -0.23(-0.11%) |
Jul 03, 2023 | 216.94 | 216.94 | 212.30 | 214.14 | 673,570 | -3.36(-1.54%) |
Jun 30, 2023 | 213.81 | 218.55 | 212.95 | 217.50 | 1,234,556 | +4.85(+2.28%) |
Jun 29, 2023 | 208.95 | 212.76 | 208.87 | 212.65 | 937,666 | +3.74(+1.79%) |
Jun 28, 2023 | 209.79 | 209.79 | 207.42 | 208.90 | 821,540 | -1.25(-0.59%) |
Jun 27, 2023 | 209.03 | 211.89 | 208.87 | 210.15 | 791,328 | +1.51(+0.72%) |
Jun 26, 2023 | 210.31 | 210.57 | 208.12 | 208.65 | 757,341 | -1.81(-0.86%) |
Jun 23, 2023 | 210.67 | 211.70 | 209.56 | 210.46 | 1,709,198 | -0.36(-0.17%) |
Jun 22, 2023 | 212.33 | 212.43 | 209.86 | 210.81 | 899,300 | -0.15(-0.07%) |
Jun 21, 2023 | 209.23 | 210.99 | 207.52 | 210.96 | 1,534,075 | +1.32(+0.63%) |
Jun 20, 2023 | 211.14 | 213.50 | 209.40 | 209.65 | 1,275,284 | -2.12(-1.00%) |
Jun 16, 2023 | 213.97 | 215.82 | 211.70 | 211.77 | 1,569,622 | +0.15(+0.07%) |
Jun 15, 2023 | 208.13 | 213.17 | 208.13 | 211.62 | 899,814 | +3.80(+1.83%) |
Jun 14, 2023 | 206.35 | 209.21 | 205.31 | 207.81 | 990,251 | +1.02(+0.49%) |
Jun 13, 2023 | 206.19 | 208.41 | 205.76 | 206.79 | 1,226,037 | +0.52(+0.25%) |
Jun 12, 2023 | 204.81 | 206.86 | 203.47 | 206.28 | 754,505 | +1.36(+0.66%) |
Jun 09, 2023 | 202.18 | 205.61 | 201.73 | 204.92 | 554,110 | +2.01(+0.99%) |
Jun 08, 2023 | 201.91 | 203.27 | 201.43 | 202.91 | 347,336 | +0.68(+0.34%) |
Jun 07, 2023 | 203.34 | 203.34 | 200.78 | 202.23 | 663,400 | -1.18(-0.58%) |
Jun 06, 2023 | 205.06 | 205.68 | 202.54 | 203.41 | 428,962 | -0.92(-0.45%) |
Jun 05, 2023 | 203.91 | 205.28 | 203.10 | 204.33 | 564,379 | +0.58(+0.29%) |
Jun 02, 2023 | 200.58 | 204.16 | 200.45 | 203.74 | 670,954 | +3.52(+1.76%) |