Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 243.66 | 245.33 | 242.24 | 242.25 | 243,034 | -1.55(-0.63%) |
Aug 30, 2023 | 242.78 | 245.34 | 242.78 | 243.80 | 157,760 | +1.19(+0.49%) |
Aug 29, 2023 | 240.06 | 242.84 | 239.21 | 242.61 | 188,052 | +1.93(+0.80%) |
Aug 28, 2023 | 238.53 | 241.13 | 238.29 | 240.68 | 269,420 | +3.93(+1.66%) |
Aug 25, 2023 | 235.15 | 237.91 | 234.21 | 236.75 | 188,619 | +1.89(+0.81%) |
Aug 24, 2023 | 237.07 | 239.52 | 234.68 | 234.86 | 210,717 | -2.56(-1.08%) |
Aug 23, 2023 | 234.76 | 238.40 | 234.08 | 237.42 | 224,943 | +3.54(+1.51%) |
Aug 22, 2023 | 227.43 | 234.11 | 224.82 | 233.88 | 490,920 | +4.97(+2.17%) |
Aug 21, 2023 | 229.86 | 231.04 | 228.23 | 228.90 | 356,078 | -0.95(-0.41%) |
Aug 18, 2023 | 230.17 | 232.71 | 229.28 | 229.86 | 195,001 | -1.17(-0.51%) |
Aug 17, 2023 | 234.18 | 235.75 | 230.90 | 231.02 | 175,610 | -2.65(-1.13%) |
Aug 16, 2023 | 233.53 | 235.87 | 233.53 | 233.68 | 187,028 | -0.83(-0.35%) |
Aug 15, 2023 | 237.19 | 237.23 | 234.31 | 234.51 | 242,079 | -4.12(-1.72%) |
Aug 14, 2023 | 239.46 | 240.07 | 238.20 | 238.62 | 187,960 | -1.36(-0.57%) |
Aug 11, 2023 | 238.83 | 240.77 | 238.83 | 239.98 | 126,684 | +0.05(+0.02%) |
Aug 10, 2023 | 242.91 | 244.12 | 239.38 | 239.93 | 197,215 | -2.48(-1.02%) |
Aug 09, 2023 | 244.17 | 244.26 | 242.31 | 242.41 | 132,968 | -0.76(-0.31%) |
Aug 08, 2023 | 244.09 | 244.98 | 240.72 | 243.17 | 124,700 | -2.40(-0.98%) |
Aug 07, 2023 | 244.43 | 245.76 | 244.10 | 245.57 | 145,472 | +1.77(+0.73%) |
Aug 04, 2023 | 246.07 | 247.14 | 243.53 | 243.80 | 190,464 | -2.28(-0.92%) |
Aug 03, 2023 | 244.59 | 247.26 | 243.85 | 246.07 | 157,569 | +0.89(+0.36%) |
Aug 02, 2023 | 246.60 | 247.04 | 244.73 | 245.18 | 170,705 | -2.81(-1.13%) |
Aug 01, 2023 | 247.59 | 250.70 | 246.75 | 247.99 | 194,793 | -0.94(-0.38%) |
Jul 31, 2023 | 247.98 | 249.12 | 247.53 | 248.93 | 289,929 | +1.34(+0.54%) |
Jul 28, 2023 | 247.83 | 248.62 | 246.18 | 247.60 | 182,538 | +2.14(+0.87%) |
Jul 27, 2023 | 245.45 | 247.73 | 242.77 | 245.46 | 253,665 | +1.00(+0.41%) |
Jul 26, 2023 | 242.12 | 245.22 | 241.71 | 244.46 | 188,746 | +2.09(+0.86%) |
Jul 25, 2023 | 240.88 | 242.72 | 240.88 | 242.37 | 165,051 | +0.07(+0.03%) |
Jul 24, 2023 | 241.60 | 243.00 | 241.18 | 242.30 | 145,055 | +1.54(+0.64%) |
Jul 21, 2023 | 242.32 | 242.82 | 240.42 | 240.76 | 224,092 | -1.11(-0.46%) |
Jul 20, 2023 | 245.87 | 245.87 | 241.22 | 241.87 | 227,589 | -3.31(-1.35%) |
Jul 19, 2023 | 244.20 | 245.52 | 242.62 | 245.18 | 189,757 | +0.40(+0.16%) |
Jul 18, 2023 | 244.38 | 245.09 | 243.00 | 244.79 | 284,298 | +0.15(+0.06%) |
Jul 17, 2023 | 243.20 | 245.21 | 242.57 | 244.64 | 144,844 | +0.80(+0.33%) |
Jul 14, 2023 | 245.32 | 245.32 | 241.74 | 243.84 | 211,778 | -1.11(-0.45%) |
Jul 13, 2023 | 246.31 | 246.31 | 244.41 | 244.94 | 171,609 | -0.13(-0.05%) |
Jul 12, 2023 | 247.83 | 247.83 | 244.67 | 245.07 | 196,577 | -1.28(-0.52%) |
Jul 11, 2023 | 243.65 | 246.60 | 243.65 | 246.35 | 173,398 | +2.70(+1.11%) |
Jul 10, 2023 | 240.44 | 244.67 | 239.82 | 243.65 | 196,600 | +3.94(+1.64%) |
Jul 07, 2023 | 238.15 | 242.00 | 238.14 | 239.71 | 187,260 | +1.54(+0.65%) |
Jul 06, 2023 | 238.12 | 239.72 | 237.14 | 238.17 | 190,078 | -1.69(-0.71%) |
Jul 05, 2023 | 242.97 | 242.97 | 239.77 | 239.86 | 166,199 | -4.51(-1.85%) |
Jul 03, 2023 | 244.25 | 245.00 | 242.75 | 244.37 | 98,058 | -1.17(-0.48%) |
Jun 30, 2023 | 245.33 | 247.34 | 243.34 | 245.54 | 225,014 | +1.42(+0.58%) |
Jun 29, 2023 | 239.23 | 244.45 | 239.23 | 244.12 | 235,659 | +4.32(+1.80%) |
Jun 28, 2023 | 242.10 | 242.96 | 239.47 | 239.80 | 159,038 | -2.05(-0.85%) |
Jun 27, 2023 | 240.63 | 243.19 | 238.14 | 241.85 | 344,881 | +2.60(+1.09%) |
Jun 26, 2023 | 234.72 | 239.62 | 234.13 | 239.25 | 361,816 | +6.02(+2.58%) |
Jun 23, 2023 | 233.11 | 233.67 | 231.53 | 233.23 | 502,567 | -0.77(-0.33%) |
Jun 22, 2023 | 235.17 | 235.17 | 232.02 | 234.00 | 207,203 | +0.16(+0.07%) |
Jun 21, 2023 | 232.43 | 234.75 | 231.28 | 233.84 | 190,173 | +0.88(+0.38%) |
Jun 20, 2023 | 233.19 | 233.67 | 231.21 | 232.96 | 230,830 | -1.62(-0.69%) |
Jun 16, 2023 | 235.16 | 235.92 | 233.78 | 234.59 | 364,502 | +0.52(+0.22%) |
Jun 15, 2023 | 231.25 | 234.59 | 231.25 | 234.06 | 178,484 | +2.75(+1.19%) |
Jun 14, 2023 | 232.74 | 233.32 | 229.69 | 231.31 | 168,356 | -0.83(-0.36%) |
Jun 13, 2023 | 230.91 | 233.10 | 230.83 | 232.14 | 292,590 | +1.55(+0.67%) |
Jun 12, 2023 | 229.97 | 231.33 | 225.69 | 230.59 | 133,875 | +0.91(+0.40%) |
Jun 09, 2023 | 230.57 | 230.57 | 226.78 | 229.68 | 166,901 | -0.60(-0.26%) |
Jun 08, 2023 | 231.62 | 231.62 | 228.16 | 230.28 | 190,117 | -0.52(-0.23%) |
Jun 07, 2023 | 223.31 | 231.72 | 222.29 | 230.81 | 334,093 | +7.94(+3.56%) |
Jun 06, 2023 | 221.91 | 224.80 | 220.64 | 222.86 | 248,153 | +0.70(+0.32%) |
Jun 05, 2023 | 225.04 | 225.04 | 221.66 | 222.16 | 189,856 | -2.64(-1.17%) |
Jun 02, 2023 | 221.38 | 225.27 | 221.38 | 224.80 | 226,768 | +5.39(+2.46%) |