Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 201.50 | 202.38 | 191.28 | 191.76 | 1,322,115 | -9.86(-4.89%) |
Aug 30, 2023 | 198.46 | 210.31 | 197.11 | 201.62 | 3,021,302 | +12.14(+6.41%) |
Aug 29, 2023 | 181.21 | 192.04 | 178.55 | 189.48 | 2,019,819 | +8.27(+4.56%) |
Aug 28, 2023 | 185.86 | 186.47 | 179.37 | 181.21 | 1,024,012 | -1.79(-0.98%) |
Aug 25, 2023 | 188.06 | 189.75 | 180.75 | 183.00 | 1,999,460 | -4.84(-2.58%) |
Aug 24, 2023 | 189.44 | 191.13 | 185.48 | 187.84 | 1,389,708 | -0.68(-0.36%) |
Aug 23, 2023 | 199.50 | 199.93 | 188.09 | 188.52 | 1,373,264 | -9.22(-4.66%) |
Aug 22, 2023 | 196.60 | 199.81 | 193.25 | 197.74 | 1,797,289 | +1.22(+0.62%) |
Aug 21, 2023 | 204.26 | 205.41 | 195.31 | 196.52 | 1,684,505 | -8.58(-4.19%) |
Aug 18, 2023 | 206.86 | 209.09 | 204.65 | 205.10 | 821,538 | -3.19(-1.53%) |
Aug 17, 2023 | 211.69 | 211.69 | 204.26 | 208.29 | 1,450,109 | -2.31(-1.10%) |
Aug 16, 2023 | 218.42 | 218.64 | 210.18 | 210.60 | 1,244,248 | -8.48(-3.87%) |
Aug 15, 2023 | 222.86 | 227.55 | 218.81 | 219.08 | 1,036,745 | -4.81(-2.15%) |
Aug 14, 2023 | 226.00 | 226.87 | 221.89 | 223.89 | 845,515 | -1.39(-0.62%) |
Aug 11, 2023 | 231.72 | 231.72 | 223.50 | 225.28 | 1,611,953 | -8.38(-3.59%) |
Aug 10, 2023 | 230.33 | 239.70 | 229.98 | 233.66 | 1,771,717 | +3.97(+1.73%) |
Aug 09, 2023 | 235.00 | 239.13 | 225.39 | 229.69 | 2,758,421 | -8.65(-3.63%) |
Aug 08, 2023 | 255.00 | 256.81 | 236.74 | 238.34 | 2,576,595 | -22.51(-8.63%) |
Aug 07, 2023 | 263.08 | 265.69 | 259.84 | 260.85 | 521,193 | -2.29(-0.87%) |
Aug 04, 2023 | 264.48 | 266.48 | 260.47 | 263.14 | 626,758 | -2.14(-0.81%) |
Aug 03, 2023 | 268.12 | 269.33 | 263.70 | 265.28 | 576,569 | -3.46(-1.29%) |
Aug 02, 2023 | 269.00 | 270.08 | 266.17 | 268.74 | 408,160 | -2.20(-0.81%) |
Aug 01, 2023 | 275.19 | 277.65 | 269.55 | 270.94 | 536,412 | -5.81(-2.10%) |
Jul 31, 2023 | 281.83 | 281.83 | 274.48 | 276.75 | 325,204 | -3.78(-1.35%) |
Jul 28, 2023 | 280.71 | 283.00 | 277.98 | 280.53 | 284,508 | +2.96(+1.07%) |
Jul 27, 2023 | 282.49 | 282.55 | 277.07 | 277.57 | 342,891 | -3.30(-1.17%) |
Jul 26, 2023 | 280.44 | 283.07 | 278.95 | 280.87 | 305,829 | -0.87(-0.31%) |
Jul 25, 2023 | 277.50 | 283.40 | 277.01 | 281.74 | 364,951 | +2.14(+0.77%) |
Jul 24, 2023 | 283.31 | 284.60 | 276.52 | 279.60 | 485,162 | -4.68(-1.65%) |
Jul 21, 2023 | 280.98 | 286.71 | 279.21 | 284.28 | 389,342 | +5.45(+1.95%) |
Jul 20, 2023 | 288.12 | 289.73 | 277.78 | 278.83 | 731,872 | -8.99(-3.12%) |
Jul 19, 2023 | 286.60 | 289.99 | 284.93 | 287.82 | 514,930 | +2.43(+0.85%) |
Jul 18, 2023 | 286.92 | 288.19 | 283.43 | 285.39 | 525,530 | -2.57(-0.89%) |
Jul 17, 2023 | 292.07 | 293.64 | 287.74 | 287.96 | 336,740 | -2.93(-1.01%) |
Jul 14, 2023 | 287.07 | 291.54 | 285.53 | 290.89 | 396,094 | +5.14(+1.80%) |
Jul 13, 2023 | 286.83 | 288.09 | 285.23 | 285.75 | 287,500 | +0.26(+0.09%) |
Jul 12, 2023 | 283.98 | 286.80 | 281.31 | 285.49 | 400,719 | +2.99(+1.06%) |
Jul 11, 2023 | 285.33 | 286.00 | 280.18 | 282.50 | 452,401 | -3.03(-1.06%) |
Jul 10, 2023 | 277.92 | 285.85 | 277.92 | 285.53 | 568,122 | +6.86(+2.46%) |
Jul 07, 2023 | 277.43 | 280.67 | 275.42 | 278.67 | 535,080 | +0.99(+0.36%) |
Jul 06, 2023 | 279.11 | 281.33 | 276.85 | 277.68 | 656,848 | -4.31(-1.53%) |
Jul 05, 2023 | 283.17 | 283.50 | 279.62 | 281.99 | 802,912 | -1.44(-0.51%) |
Jul 03, 2023 | 287.03 | 287.03 | 280.75 | 283.43 | 279,433 | -4.91(-1.70%) |
Jun 30, 2023 | 293.15 | 295.00 | 278.61 | 288.34 | 1,022,535 | -2.64(-0.91%) |
Jun 29, 2023 | 292.28 | 293.49 | 284.59 | 290.98 | 584,330 | -3.56(-1.21%) |
Jun 28, 2023 | 294.66 | 296.59 | 291.96 | 294.54 | 356,301 | +0.67(+0.23%) |
Jun 27, 2023 | 298.14 | 298.95 | 287.15 | 293.87 | 669,171 | -2.87(-0.97%) |
Jun 26, 2023 | 287.45 | 297.19 | 285.42 | 296.74 | 839,547 | +8.89(+3.09%) |
Jun 23, 2023 | 289.86 | 291.92 | 286.29 | 287.85 | 603,047 | -3.56(-1.22%) |
Jun 22, 2023 | 289.65 | 294.31 | 289.64 | 291.41 | 477,250 | +2.33(+0.81%) |
Jun 21, 2023 | 288.20 | 290.40 | 284.07 | 289.08 | 387,862 | +0.37(+0.13%) |
Jun 20, 2023 | 282.80 | 290.71 | 281.28 | 288.71 | 577,052 | +4.21(+1.48%) |
Jun 16, 2023 | 289.23 | 292.84 | 282.63 | 284.50 | 727,811 | -2.68(-0.93%) |