Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 186.00 | 187.85 | 186.00 | 186.00 | 1,942 | +1.12(+0.61%) |
Aug 30, 2023 | 183.45 | 188.19 | 183.45 | 184.88 | 1,791 | -0.31(-0.17%) |
Aug 29, 2023 | 182.89 | 189.00 | 182.89 | 185.19 | 2,302 | +1.44(+0.78%) |
Aug 28, 2023 | 185.00 | 186.49 | 182.90 | 183.75 | 2,198 | -2.87(-1.54%) |
Aug 25, 2023 | 186.55 | 187.80 | 185.00 | 186.62 | 1,484 | +0.11(+0.06%) |
Aug 24, 2023 | 185.00 | 187.75 | 185.00 | 186.51 | 1,766 | +0.71(+0.38%) |
Aug 23, 2023 | 182.27 | 186.00 | 181.35 | 185.80 | 2,673 | +3.90(+2.14%) |
Aug 22, 2023 | 179.11 | 186.88 | 178.00 | 181.90 | 4,041 | +2.22(+1.24%) |
Aug 21, 2023 | 185.00 | 185.18 | 179.68 | 179.68 | 2,898 | -3.82(-2.08%) |
Aug 18, 2023 | 179.07 | 186.04 | 179.07 | 183.50 | 6,444 | +3.52(+1.96%) |
Aug 17, 2023 | 183.69 | 190.99 | 179.70 | 179.98 | 1,878 | -3.84(-2.09%) |
Aug 16, 2023 | 187.00 | 188.70 | 183.82 | 183.82 | 2,992 | -3.40(-1.82%) |
Aug 15, 2023 | 188.91 | 188.91 | 187.22 | 187.22 | 1,675 | -2.52(-1.33%) |
Aug 14, 2023 | 192.87 | 192.87 | 187.95 | 189.74 | 6,933 | -4.82(-2.48%) |
Aug 11, 2023 | 193.64 | 196.60 | 193.64 | 194.56 | 1,328 | +0.47(+0.24%) |
Aug 10, 2023 | 195.85 | 195.85 | 194.09 | 194.09 | 981 | -1.76(-0.90%) |
Aug 09, 2023 | 193.13 | 196.70 | 190.72 | 195.85 | 3,098 | +2.72(+1.41%) |
Aug 08, 2023 | 194.60 | 197.72 | 192.03 | 193.13 | 2,453 | -1.78(-0.91%) |
Aug 07, 2023 | 198.70 | 200.01 | 194.12 | 194.91 | 5,863 | -3.83(-1.93%) |
Aug 04, 2023 | 202.93 | 204.93 | 197.37 | 198.74 | 5,412 | -4.51(-2.22%) |
Aug 03, 2023 | 202.92 | 204.98 | 202.77 | 203.25 | 1,352 | -0.25(-0.12%) |
Aug 02, 2023 | 202.00 | 204.26 | 202.00 | 203.50 | 1,564 | +0.10(+0.05%) |
Aug 01, 2023 | 203.52 | 203.65 | 202.10 | 203.40 | 1,205 | +0.24(+0.12%) |
Jul 31, 2023 | 202.12 | 204.59 | 200.89 | 203.16 | 1,935 | +1.89(+0.94%) |
Jul 28, 2023 | 203.84 | 203.84 | 201.27 | 201.27 | 1,510 | -1.63(-0.80%) |
Jul 27, 2023 | 205.84 | 205.84 | 201.00 | 202.90 | 1,748 | -1.16(-0.57%) |
Jul 26, 2023 | 205.77 | 205.77 | 201.69 | 204.06 | 2,396 | +0.56(+0.28%) |
Jul 25, 2023 | 201.19 | 205.99 | 201.19 | 203.50 | 1,340 | +0.33(+0.16%) |
Jul 24, 2023 | 204.89 | 204.89 | 201.57 | 203.17 | 2,212 | -0.53(-0.26%) |
Jul 21, 2023 | 199.88 | 204.84 | 199.88 | 203.70 | 2,961 | +3.43(+1.71%) |
Jul 20, 2023 | 202.75 | 202.75 | 197.04 | 200.27 | 1,772 | -2.94(-1.45%) |
Jul 19, 2023 | 199.12 | 204.85 | 197.13 | 203.21 | 1,581 | +4.21(+2.12%) |
Jul 18, 2023 | 199.00 | 201.50 | 197.04 | 199.00 | 2,477 | +1.08(+0.55%) |
Jul 17, 2023 | 201.47 | 201.99 | 197.05 | 197.92 | 2,285 | -4.31(-2.13%) |
Jul 14, 2023 | 202.36 | 203.49 | 200.46 | 202.23 | 1,186 | -1.14(-0.56%) |
Jul 13, 2023 | 207.19 | 207.47 | 201.51 | 203.37 | 1,564 | -2.40(-1.17%) |
Jul 12, 2023 | 204.08 | 206.99 | 200.83 | 205.77 | 1,700 | +3.74(+1.85%) |
Jul 11, 2023 | 197.37 | 203.00 | 197.11 | 202.03 | 2,933 | +4.66(+2.36%) |
Jul 10, 2023 | 197.04 | 200.37 | 197.04 | 197.37 | 2,298 | -0.12(-0.06%) |
Jul 07, 2023 | 197.73 | 198.17 | 195.20 | 197.49 | 2,600 | +0.58(+0.29%) |
Jul 06, 2023 | 199.85 | 201.93 | 195.00 | 196.91 | 3,962 | -5.70(-2.81%) |
Jul 05, 2023 | 203.44 | 203.47 | 196.57 | 202.61 | 4,330 | +4.98(+2.52%) |
Jul 03, 2023 | 195.97 | 200.13 | 195.50 | 197.63 | 2,718 | +0.49(+0.25%) |
Jun 30, 2023 | 194.73 | 199.22 | 194.45 | 197.14 | 2,832 | +2.80(+1.44%) |
Jun 29, 2023 | 189.84 | 196.64 | 189.84 | 194.34 | 2,362 | +6.10(+3.24%) |
Jun 28, 2023 | 189.00 | 189.80 | 187.29 | 188.24 | 2,092 | -1.66(-0.87%) |
Jun 27, 2023 | 190.64 | 193.90 | 189.00 | 189.90 | 2,781 | -1.23(-0.64%) |
Jun 26, 2023 | 192.61 | 203.96 | 191.00 | 191.13 | 2,148 | -3.08(-1.59%) |
Jun 23, 2023 | 191.08 | 196.26 | 191.01 | 194.21 | 9,497 | +1.31(+0.68%) |
Jun 22, 2023 | 196.40 | 196.85 | 192.25 | 192.90 | 1,506 | -1.16(-0.60%) |
Jun 21, 2023 | 191.00 | 197.60 | 191.00 | 194.06 | 2,397 | +2.96(+1.55%) |
Jun 20, 2023 | 197.00 | 202.33 | 190.95 | 191.10 | 2,775 | -7.60(-3.82%) |
Jun 16, 2023 | 198.14 | 201.47 | 197.11 | 198.70 | 3,870 | -0.98(-0.49%) |
Jun 15, 2023 | 200.00 | 201.51 | 199.68 | 199.68 | 2,239 | -1.01(-0.50%) |
Jun 14, 2023 | 204.04 | 204.04 | 200.00 | 200.69 | 1,889 | -1.31(-0.65%) |
Jun 13, 2023 | 204.99 | 204.99 | 200.62 | 202.00 | 1,869 | -2.02(-0.99%) |
Jun 12, 2023 | 197.97 | 204.98 | 197.97 | 204.02 | 2,537 | +6.17(+3.12%) |
Jun 09, 2023 | 202.01 | 203.13 | 197.00 | 197.85 | 4,714 | -5.06(-2.49%) |
Jun 08, 2023 | 203.27 | 208.60 | 197.78 | 202.91 | 4,787 | +0.38(+0.19%) |
Jun 07, 2023 | 211.84 | 213.60 | 201.00 | 202.53 | 10,319 | -8.20(-3.89%) |
Jun 06, 2023 | 207.98 | 212.50 | 206.00 | 210.73 | 4,582 | +1.60(+0.77%) |
Jun 05, 2023 | 211.70 | 218.50 | 208.00 | 209.13 | 6,732 | -3.74(-1.76%) |
Jun 02, 2023 | 212.70 | 213.25 | 209.81 | 212.87 | 3,177 | +1.60(+0.76%) |