Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 205.22 | 205.61 | 204.39 | 204.45 | 97,325 | -0.17(-0.08%) |
Aug 30, 2023 | 203.34 | 205.02 | 203.07 | 204.62 | 135,832 | +1.38(+0.68%) |
Aug 29, 2023 | 199.88 | 203.27 | 199.59 | 203.24 | 176,163 | +3.18(+1.59%) |
Aug 28, 2023 | 199.87 | 200.50 | 199.32 | 200.06 | 137,284 | +1.42(+0.72%) |
Aug 25, 2023 | 197.56 | 199.25 | 196.27 | 198.64 | 214,129 | +1.62(+0.82%) |
Aug 24, 2023 | 200.61 | 201.00 | 197.02 | 197.02 | 174,787 | -3.04(-1.52%) |
Aug 23, 2023 | 198.22 | 200.37 | 197.93 | 200.06 | 164,364 | +2.10(+1.06%) |
Aug 22, 2023 | 198.76 | 198.76 | 197.62 | 197.96 | 129,292 | +0.02(+0.01%) |
Aug 21, 2023 | 197.80 | 198.37 | 196.56 | 197.94 | 104,243 | +0.54(+0.27%) |
Aug 18, 2023 | 195.22 | 197.75 | 194.93 | 197.41 | 120,182 | +0.62(+0.31%) |
Aug 17, 2023 | 199.81 | 199.81 | 196.68 | 196.79 | 131,897 | -2.44(-1.22%) |
Aug 16, 2023 | 200.78 | 201.30 | 199.16 | 199.22 | 118,319 | -1.64(-0.82%) |
Aug 15, 2023 | 202.43 | 202.43 | 200.68 | 200.87 | 155,167 | -2.39(-1.17%) |
Aug 14, 2023 | 201.52 | 203.26 | 201.38 | 203.25 | 166,938 | +1.14(+0.57%) |
Aug 11, 2023 | 201.90 | 202.84 | 201.59 | 202.11 | 151,574 | -0.76(-0.38%) |
Aug 10, 2023 | 204.22 | 205.62 | 202.08 | 202.87 | 109,433 | -0.11(-0.05%) |
Aug 09, 2023 | 204.05 | 204.36 | 202.69 | 202.98 | 88,044 | -0.95(-0.47%) |
Aug 08, 2023 | 203.77 | 204.07 | 202.08 | 203.94 | 103,073 | -1.97(-0.96%) |
Aug 07, 2023 | 205.20 | 205.91 | 204.46 | 205.91 | 91,212 | +1.44(+0.70%) |
Aug 04, 2023 | 207.10 | 207.15 | 204.28 | 204.46 | 158,143 | -1.89(-0.92%) |
Aug 03, 2023 | 206.20 | 207.06 | 205.53 | 206.35 | 198,595 | -0.77(-0.37%) |
Aug 02, 2023 | 208.86 | 208.91 | 206.58 | 207.13 | 151,770 | -3.82(-1.81%) |
Aug 01, 2023 | 210.28 | 211.09 | 209.76 | 210.94 | 93,641 | -0.42(-0.20%) |
Jul 31, 2023 | 210.86 | 211.83 | 210.58 | 211.36 | 85,601 | +1.32(+0.63%) |
Jul 28, 2023 | 210.56 | 210.76 | 209.33 | 210.04 | 125,173 | +1.57(+0.75%) |
Jul 27, 2023 | 212.56 | 212.56 | 207.92 | 208.47 | 109,779 | -2.38(-1.13%) |
Jul 26, 2023 | 209.95 | 211.24 | 209.73 | 210.85 | 92,681 | -0.10(-0.05%) |
Jul 25, 2023 | 209.71 | 211.53 | 209.71 | 210.94 | 95,313 | +1.26(+0.60%) |
Jul 24, 2023 | 210.22 | 210.55 | 208.94 | 209.68 | 97,477 | -0.30(-0.14%) |
Jul 21, 2023 | 210.77 | 211.08 | 209.79 | 209.98 | 71,252 | +0.33(+0.16%) |
Jul 20, 2023 | 211.40 | 211.63 | 209.35 | 209.65 | 104,531 | -2.91(-1.37%) |
Jul 19, 2023 | 213.18 | 213.91 | 211.83 | 212.57 | 218,303 | -0.10(-0.05%) |
Jul 18, 2023 | 211.60 | 212.82 | 211.20 | 212.66 | 155,684 | +1.20(+0.57%) |
Jul 17, 2023 | 209.31 | 212.13 | 209.13 | 211.46 | 202,322 | +1.89(+0.90%) |
Jul 14, 2023 | 210.73 | 211.08 | 209.14 | 209.57 | 110,210 | -1.09(-0.52%) |
Jul 13, 2023 | 209.70 | 210.96 | 209.11 | 210.67 | 207,425 | +2.12(+1.02%) |
Jul 12, 2023 | 209.53 | 209.76 | 208.01 | 208.55 | 192,630 | +1.05(+0.51%) |
Jul 11, 2023 | 205.57 | 207.75 | 205.42 | 207.50 | 123,194 | +2.43(+1.18%) |
Jul 10, 2023 | 201.99 | 205.13 | 201.99 | 205.07 | 117,071 | +2.99(+1.48%) |
Jul 07, 2023 | 201.27 | 203.64 | 200.72 | 202.08 | 79,791 | +0.57(+0.28%) |
Jul 06, 2023 | 201.37 | 202.20 | 199.75 | 201.51 | 193,817 | -2.02(-0.99%) |
Jul 05, 2023 | 203.63 | 204.06 | 202.72 | 203.53 | 184,627 | -0.97(-0.48%) |
Jul 03, 2023 | 204.46 | 204.66 | 203.79 | 204.50 | 61,000 | -0.05(-0.02%) |
Jun 30, 2023 | 204.16 | 205.35 | 204.16 | 204.55 | 87,927 | +1.96(+0.97%) |
Jun 29, 2023 | 201.78 | 202.59 | 201.30 | 202.59 | 102,863 | +0.94(+0.47%) |
Jun 28, 2023 | 200.51 | 202.28 | 200.00 | 201.65 | 113,980 | +0.80(+0.40%) |
Jun 27, 2023 | 198.52 | 201.18 | 198.14 | 200.85 | 127,059 | +3.12(+1.58%) |
Jun 26, 2023 | 196.79 | 198.47 | 196.32 | 197.73 | 91,732 | +0.98(+0.50%) |
Jun 23, 2023 | 196.74 | 197.66 | 196.42 | 196.75 | 80,439 | -1.86(-0.94%) |
Jun 22, 2023 | 198.18 | 198.77 | 197.41 | 198.61 | 84,836 | -0.34(-0.17%) |
Jun 21, 2023 | 199.04 | 199.61 | 198.33 | 198.95 | 118,001 | -0.67(-0.33%) |
Jun 20, 2023 | 199.92 | 200.24 | 198.34 | 199.62 | 101,209 | -1.47(-0.73%) |
Jun 16, 2023 | 203.15 | 203.17 | 200.66 | 201.09 | 110,607 | -0.88(-0.44%) |