Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 227.69 | 229.91 | 227.09 | 228.06 | 2,061,647 | +0.29(+0.13%) |
Aug 30, 2023 | 226.74 | 227.92 | 225.67 | 227.77 | 1,248,102 | +1.98(+0.88%) |
Aug 29, 2023 | 222.83 | 226.54 | 222.83 | 225.79 | 1,406,273 | +1.82(+0.81%) |
Aug 28, 2023 | 221.97 | 225.41 | 221.90 | 223.97 | 1,627,681 | +1.97(+0.89%) |
Aug 25, 2023 | 219.77 | 223.23 | 217.43 | 222.00 | 2,458,272 | +3.31(+1.51%) |
Aug 24, 2023 | 219.57 | 221.93 | 218.49 | 218.69 | 2,851,273 | -0.39(-0.18%) |
Aug 23, 2023 | 215.58 | 220.55 | 215.58 | 219.08 | 1,775,511 | +3.97(+1.85%) |
Aug 22, 2023 | 214.93 | 215.65 | 213.18 | 215.11 | 1,508,040 | +1.53(+0.72%) |
Aug 21, 2023 | 213.31 | 214.06 | 210.92 | 213.57 | 1,356,498 | +1.08(+0.51%) |
Aug 18, 2023 | 210.60 | 214.09 | 209.96 | 212.49 | 1,746,125 | +0.27(+0.13%) |
Aug 17, 2023 | 214.68 | 216.27 | 211.71 | 212.23 | 1,103,168 | -1.69(-0.79%) |
Aug 16, 2023 | 215.81 | 217.69 | 213.83 | 213.92 | 1,258,116 | -1.83(-0.85%) |
Aug 15, 2023 | 215.61 | 216.44 | 214.61 | 215.75 | 975,387 | -1.09(-0.50%) |
Aug 14, 2023 | 215.10 | 217.93 | 215.09 | 216.84 | 1,287,220 | +0.67(+0.31%) |
Aug 11, 2023 | 215.50 | 217.51 | 214.87 | 216.17 | 1,044,784 | +1.42(+0.66%) |
Aug 10, 2023 | 215.43 | 217.83 | 213.73 | 214.75 | 1,327,316 | -0.89(-0.41%) |
Aug 09, 2023 | 217.70 | 218.34 | 214.74 | 215.64 | 1,769,235 | -2.35(-1.08%) |
Aug 08, 2023 | 217.78 | 218.34 | 215.75 | 217.99 | 1,609,169 | -0.88(-0.40%) |
Aug 07, 2023 | 215.14 | 219.50 | 214.82 | 218.87 | 1,493,537 | +5.14(+2.40%) |
Aug 04, 2023 | 215.74 | 217.08 | 213.53 | 213.73 | 2,064,784 | -0.34(-0.16%) |
Aug 03, 2023 | 214.70 | 216.38 | 212.63 | 214.07 | 2,163,377 | -1.75(-0.81%) |
Aug 02, 2023 | 215.03 | 222.61 | 213.37 | 215.81 | 3,655,009 | -0.13(-0.06%) |
Aug 01, 2023 | 208.44 | 216.83 | 208.05 | 215.94 | 5,096,209 | +13.49(+6.66%) |
Jul 31, 2023 | 201.83 | 202.66 | 200.41 | 202.45 | 2,379,692 | +1.99(+0.99%) |
Jul 28, 2023 | 201.06 | 201.71 | 199.43 | 200.46 | 2,060,211 | +1.18(+0.59%) |
Jul 27, 2023 | 201.74 | 201.74 | 198.66 | 199.28 | 3,414,960 | -0.93(-0.46%) |
Jul 26, 2023 | 201.98 | 203.10 | 198.05 | 200.20 | 2,714,055 | -3.20(-1.58%) |
Jul 25, 2023 | 202.71 | 204.53 | 202.22 | 203.41 | 2,307,854 | -1.06(-0.52%) |
Jul 24, 2023 | 205.42 | 206.75 | 204.11 | 204.46 | 1,674,685 | -0.33(-0.16%) |
Jul 21, 2023 | 207.90 | 208.56 | 203.87 | 204.79 | 2,620,043 | -3.18(-1.53%) |
Jul 20, 2023 | 207.92 | 208.87 | 206.93 | 207.96 | 2,002,525 | +1.09(+0.52%) |
Jul 19, 2023 | 205.51 | 208.25 | 205.37 | 206.88 | 2,551,917 | -0.52(-0.25%) |
Jul 18, 2023 | 203.33 | 207.79 | 203.09 | 207.40 | 2,535,516 | +4.32(+2.13%) |
Jul 17, 2023 | 200.51 | 203.70 | 199.40 | 203.08 | 1,405,117 | +2.47(+1.23%) |
Jul 14, 2023 | 201.11 | 201.49 | 199.28 | 200.62 | 1,102,427 | -0.89(-0.44%) |
Jul 13, 2023 | 199.68 | 202.28 | 198.37 | 201.50 | 1,519,608 | +2.41(+1.21%) |
Jul 12, 2023 | 202.14 | 202.16 | 198.84 | 199.10 | 1,659,648 | -1.04(-0.52%) |
Jul 11, 2023 | 198.85 | 200.81 | 198.46 | 200.13 | 1,794,174 | -0.09(-0.04%) |
Jul 10, 2023 | 196.41 | 200.31 | 196.16 | 200.22 | 1,652,207 | +4.54(+2.32%) |
Jul 07, 2023 | 194.49 | 198.05 | 194.01 | 195.69 | 1,609,219 | +0.70(+0.36%) |
Jul 06, 2023 | 194.79 | 195.97 | 193.61 | 194.99 | 1,889,263 | -1.13(-0.58%) |
Jul 05, 2023 | 196.31 | 197.67 | 195.49 | 196.12 | 1,608,372 | -1.71(-0.86%) |
Jul 03, 2023 | 196.96 | 198.40 | 195.73 | 197.83 | 751,356 | -0.46(-0.23%) |
Jun 30, 2023 | 197.02 | 199.53 | 196.40 | 198.29 | 1,770,327 | +2.22(+1.13%) |
Jun 29, 2023 | 193.32 | 196.93 | 192.13 | 196.07 | 2,506,954 | +4.04(+2.11%) |
Jun 28, 2023 | 195.19 | 195.19 | 191.44 | 192.03 | 2,830,587 | -2.86(-1.47%) |
Jun 27, 2023 | 193.36 | 195.62 | 192.97 | 194.89 | 1,582,895 | +1.55(+0.80%) |
Jun 26, 2023 | 191.75 | 195.16 | 191.55 | 193.34 | 1,222,384 | +1.60(+0.83%) |
Jun 23, 2023 | 191.07 | 192.74 | 190.27 | 191.74 | 2,331,972 | -1.12(-0.58%) |
Jun 22, 2023 | 192.20 | 193.72 | 190.45 | 192.87 | 2,220,793 | +0.75(+0.39%) |
Jun 21, 2023 | 190.75 | 192.99 | 190.16 | 192.12 | 2,532,657 | +0.60(+0.31%) |
Jun 20, 2023 | 186.94 | 191.85 | 186.62 | 191.52 | 2,266,604 | +2.93(+1.55%) |
Jun 16, 2023 | 190.10 | 194.13 | 187.62 | 188.59 | 6,337,859 | -5.55(-2.86%) |