Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 215.28 | 216.42 | 213.17 | 213.32 | 73,465 | -1.93(-0.89%) |
Aug 30, 2023 | 214.61 | 216.90 | 214.41 | 215.25 | 175,210 | -0.42(-0.19%) |
Aug 29, 2023 | 216.84 | 217.34 | 215.40 | 215.66 | 68,139 | -1.69(-0.78%) |
Aug 28, 2023 | 218.30 | 219.42 | 217.06 | 217.35 | 58,310 | -0.94(-0.43%) |
Aug 25, 2023 | 216.26 | 219.57 | 216.26 | 218.30 | 67,070 | +2.00(+0.93%) |
Aug 24, 2023 | 220.16 | 221.69 | 215.69 | 216.29 | 71,726 | -4.26(-1.93%) |
Aug 23, 2023 | 219.24 | 220.72 | 217.04 | 220.55 | 57,096 | +2.40(+1.10%) |
Aug 22, 2023 | 215.37 | 219.81 | 214.93 | 218.15 | 69,534 | +2.93(+1.36%) |
Aug 21, 2023 | 212.78 | 218.35 | 212.78 | 215.22 | 107,515 | +2.15(+1.01%) |
Aug 18, 2023 | 211.99 | 214.56 | 211.99 | 213.06 | 89,656 | -0.57(-0.26%) |
Aug 17, 2023 | 217.35 | 217.98 | 212.88 | 213.63 | 90,984 | -3.81(-1.75%) |
Aug 16, 2023 | 221.73 | 221.73 | 217.31 | 217.44 | 218,027 | -3.70(-1.67%) |
Aug 15, 2023 | 219.69 | 221.58 | 218.17 | 221.15 | 56,026 | +1.14(+0.52%) |
Aug 14, 2023 | 220.01 | 220.20 | 217.30 | 220.00 | 54,972 | -0.27(-0.12%) |
Aug 11, 2023 | 218.41 | 221.01 | 217.43 | 220.27 | 50,194 | +0.81(+0.37%) |
Aug 10, 2023 | 220.58 | 224.45 | 218.47 | 219.46 | 76,209 | -0.88(-0.40%) |
Aug 09, 2023 | 220.42 | 222.13 | 219.53 | 220.34 | 58,215 | -0.69(-0.31%) |
Aug 08, 2023 | 223.18 | 223.18 | 219.11 | 221.04 | 62,250 | -2.46(-1.10%) |
Aug 07, 2023 | 223.47 | 225.06 | 222.65 | 223.50 | 80,333 | +0.19(+0.08%) |
Aug 04, 2023 | 224.63 | 226.10 | 222.51 | 223.31 | 45,675 | -2.07(-0.92%) |
Aug 03, 2023 | 227.45 | 229.61 | 224.08 | 225.38 | 78,184 | -2.91(-1.27%) |
Aug 02, 2023 | 227.94 | 230.78 | 226.64 | 228.29 | 95,310 | -0.83(-0.36%) |
Aug 01, 2023 | 227.45 | 229.18 | 225.98 | 229.13 | 111,694 | +1.28(+0.56%) |
Jul 31, 2023 | 226.60 | 229.30 | 226.17 | 227.85 | 108,929 | +0.79(+0.35%) |
Jul 28, 2023 | 226.65 | 228.29 | 226.05 | 227.05 | 108,564 | +1.23(+0.55%) |
Jul 27, 2023 | 225.77 | 227.34 | 224.66 | 225.82 | 121,896 | +1.20(+0.53%) |
Jul 26, 2023 | 223.96 | 228.09 | 222.56 | 224.62 | 176,457 | -0.40(-0.18%) |
Jul 25, 2023 | 220.80 | 225.90 | 220.21 | 225.02 | 96,970 | +4.25(+1.92%) |
Jul 24, 2023 | 216.89 | 221.59 | 216.89 | 220.77 | 76,868 | +3.77(+1.74%) |
Jul 21, 2023 | 215.84 | 217.69 | 212.59 | 217.00 | 171,683 | +1.87(+0.87%) |
Jul 20, 2023 | 220.43 | 220.49 | 210.68 | 215.13 | 166,135 | -5.85(-2.65%) |
Jul 19, 2023 | 223.29 | 223.86 | 220.11 | 220.98 | 61,018 | -2.07(-0.93%) |
Jul 18, 2023 | 222.20 | 223.05 | 220.07 | 223.05 | 59,999 | +0.13(+0.06%) |
Jul 17, 2023 | 222.94 | 224.41 | 220.38 | 222.92 | 90,007 | -0.02(-0.01%) |
Jul 14, 2023 | 221.42 | 224.81 | 219.99 | 222.94 | 121,651 | +1.75(+0.79%) |
Jul 13, 2023 | 222.02 | 223.44 | 218.93 | 221.19 | 171,812 | +0.89(+0.41%) |
Jul 12, 2023 | 229.06 | 230.90 | 219.09 | 220.30 | 383,671 | -6.83(-3.00%) |
Jul 11, 2023 | 206.72 | 232.13 | 205.63 | 227.13 | 1,089,102 | +35.44(+18.49%) |
Jul 10, 2023 | 187.38 | 194.72 | 187.38 | 191.69 | 274,262 | +3.90(+2.08%) |
Jul 07, 2023 | 183.58 | 189.13 | 183.13 | 187.79 | 161,392 | +4.72(+2.58%) |
Jul 06, 2023 | 183.01 | 185.30 | 180.88 | 183.07 | 70,057 | -1.15(-0.62%) |
Jul 05, 2023 | 186.85 | 187.80 | 183.45 | 184.22 | 84,805 | -3.01(-1.61%) |
Jul 03, 2023 | 186.59 | 187.23 | 185.41 | 187.23 | 26,948 | +0.63(+0.34%) |
Jun 30, 2023 | 186.41 | 188.69 | 184.27 | 186.59 | 86,629 | +2.09(+1.13%) |
Jun 29, 2023 | 182.93 | 186.26 | 182.26 | 184.51 | 57,978 | +1.58(+0.86%) |
Jun 28, 2023 | 183.94 | 183.94 | 181.72 | 182.92 | 62,836 | -0.99(-0.54%) |
Jun 27, 2023 | 183.06 | 185.87 | 182.04 | 183.91 | 57,369 | +0.88(+0.48%) |
Jun 26, 2023 | 182.11 | 185.51 | 180.54 | 183.03 | 74,004 | +0.92(+0.51%) |
Jun 23, 2023 | 185.88 | 188.13 | 181.70 | 182.11 | 115,579 | -4.82(-2.58%) |
Jun 22, 2023 | 189.45 | 191.21 | 186.88 | 186.93 | 95,053 | -2.60(-1.37%) |
Jun 21, 2023 | 192.29 | 192.99 | 189.21 | 189.53 | 108,850 | -3.02(-1.57%) |
Jun 20, 2023 | 198.91 | 199.39 | 191.84 | 192.55 | 92,284 | -6.37(-3.20%) |
Jun 16, 2023 | 201.49 | 202.01 | 196.44 | 198.92 | 225,516 | -1.56(-0.78%) |
Jun 15, 2023 | 197.34 | 200.77 | 196.46 | 200.48 | 113,845 | +3.84(+1.95%) |
Jun 14, 2023 | 193.66 | 198.13 | 193.65 | 196.64 | 83,988 | +3.68(+1.91%) |
Jun 13, 2023 | 192.67 | 194.48 | 191.96 | 192.96 | 50,217 | +0.18(+0.09%) |
Jun 12, 2023 | 189.20 | 193.25 | 189.04 | 192.78 | 75,726 | +3.95(+2.09%) |
Jun 09, 2023 | 188.94 | 188.94 | 187.64 | 188.84 | 42,782 | -1.09(-0.57%) |
Jun 08, 2023 | 188.69 | 190.66 | 186.66 | 189.93 | 71,665 | +1.46(+0.78%) |
Jun 07, 2023 | 187.17 | 190.27 | 186.48 | 188.46 | 109,039 | +1.53(+0.82%) |
Jun 06, 2023 | 185.50 | 188.01 | 185.47 | 186.93 | 81,463 | +1.17(+0.63%) |
Jun 05, 2023 | 194.00 | 194.00 | 184.48 | 185.76 | 92,279 | -9.63(-4.93%) |
Jun 02, 2023 | 190.01 | 196.63 | 189.41 | 195.40 | 107,210 | +5.38(+2.83%) |