Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 205.17 | 205.55 | 202.47 | 202.56 | 1,327,316 | -1.83(-0.90%) |
Aug 30, 2023 | 205.14 | 205.59 | 203.48 | 204.40 | 1,103,655 | -0.80(-0.39%) |
Aug 29, 2023 | 200.73 | 205.50 | 200.57 | 205.19 | 1,195,078 | +3.60(+1.79%) |
Aug 28, 2023 | 199.73 | 202.13 | 198.21 | 201.59 | 1,067,101 | +2.73(+1.37%) |
Aug 25, 2023 | 198.70 | 200.43 | 197.31 | 198.86 | 1,517,476 | +0.99(+0.50%) |
Aug 24, 2023 | 202.06 | 204.43 | 197.52 | 197.87 | 1,912,295 | -4.44(-2.19%) |
Aug 23, 2023 | 202.99 | 204.22 | 201.81 | 202.31 | 1,516,455 | -0.70(-0.34%) |
Aug 22, 2023 | 199.07 | 203.57 | 198.76 | 203.00 | 3,185,662 | +4.12(+2.07%) |
Aug 21, 2023 | 201.15 | 202.60 | 197.67 | 198.88 | 2,221,116 | -2.27(-1.13%) |
Aug 18, 2023 | 199.45 | 203.12 | 199.30 | 201.15 | 1,790,013 | -0.24(-0.12%) |
Aug 17, 2023 | 206.75 | 206.75 | 201.21 | 201.39 | 2,787,716 | -4.13(-2.01%) |
Aug 16, 2023 | 203.30 | 207.51 | 203.19 | 205.52 | 1,778,603 | +1.00(+0.49%) |
Aug 15, 2023 | 204.87 | 206.49 | 203.69 | 204.53 | 2,056,676 | -0.83(-0.41%) |
Aug 14, 2023 | 205.91 | 207.50 | 204.05 | 205.36 | 2,494,717 | -1.66(-0.80%) |
Aug 11, 2023 | 205.52 | 207.82 | 205.15 | 207.02 | 1,714,297 | +0.12(+0.06%) |
Aug 10, 2023 | 206.90 | 209.47 | 206.11 | 206.90 | 3,467,376 | +2.25(+1.10%) |
Aug 09, 2023 | 204.99 | 207.50 | 203.50 | 204.64 | 2,054,689 | -0.34(-0.16%) |
Aug 08, 2023 | 201.63 | 205.72 | 201.55 | 204.98 | 2,525,041 | +1.75(+0.86%) |
Aug 07, 2023 | 203.09 | 204.14 | 202.13 | 203.23 | 1,551,739 | +1.71(+0.85%) |
Aug 04, 2023 | 200.57 | 204.21 | 197.98 | 201.53 | 2,669,081 | +2.11(+1.06%) |
Aug 03, 2023 | 200.32 | 201.34 | 195.90 | 199.41 | 3,312,340 | -2.64(-1.31%) |
Aug 02, 2023 | 202.54 | 205.05 | 201.01 | 202.05 | 2,902,921 | -1.22(-0.60%) |
Aug 01, 2023 | 198.12 | 204.47 | 197.34 | 203.27 | 2,956,339 | +2.91(+1.45%) |
Jul 31, 2023 | 198.42 | 201.95 | 198.17 | 200.37 | 2,753,127 | +2.18(+1.10%) |
Jul 28, 2023 | 196.40 | 198.55 | 195.86 | 198.18 | 1,514,195 | +3.83(+1.97%) |
Jul 27, 2023 | 192.93 | 195.65 | 192.59 | 194.35 | 2,499,896 | +2.01(+1.04%) |
Jul 26, 2023 | 193.02 | 194.84 | 190.65 | 192.34 | 3,496,438 | -1.03(-0.53%) |
Jul 25, 2023 | 192.19 | 194.55 | 191.16 | 193.38 | 2,277,600 | +0.50(+0.26%) |
Jul 24, 2023 | 192.37 | 193.07 | 190.46 | 192.88 | 1,806,641 | -0.62(-0.32%) |
Jul 21, 2023 | 191.88 | 194.49 | 191.75 | 193.50 | 6,770,969 | +3.39(+1.79%) |
Jul 20, 2023 | 189.25 | 192.12 | 188.91 | 190.11 | 1,558,819 | +1.26(+0.67%) |
Jul 19, 2023 | 191.85 | 192.15 | 188.63 | 188.85 | 1,966,082 | -3.42(-1.78%) |
Jul 18, 2023 | 190.04 | 192.98 | 189.84 | 192.27 | 1,432,899 | +2.35(+1.24%) |
Jul 17, 2023 | 186.56 | 191.50 | 186.56 | 189.92 | 1,432,440 | +1.89(+1.00%) |
Jul 14, 2023 | 189.63 | 189.63 | 186.26 | 188.03 | 1,830,527 | -2.08(-1.09%) |
Jul 13, 2023 | 189.57 | 191.02 | 189.20 | 190.11 | 1,356,381 | +1.46(+0.77%) |
Jul 12, 2023 | 191.92 | 191.92 | 188.37 | 188.65 | 1,958,441 | -1.24(-0.65%) |
Jul 11, 2023 | 189.63 | 191.86 | 189.22 | 189.89 | 1,955,876 | +0.32(+0.17%) |
Jul 10, 2023 | 184.62 | 189.62 | 184.57 | 189.57 | 1,925,747 | +5.24(+2.84%) |
Jul 07, 2023 | 180.05 | 185.78 | 180.03 | 184.33 | 1,918,207 | +3.59(+1.99%) |
Jul 06, 2023 | 178.78 | 181.11 | 176.96 | 180.74 | 1,367,576 | -0.08(-0.04%) |
Jul 05, 2023 | 182.21 | 182.42 | 179.77 | 180.82 | 1,584,222 | -2.09(-1.15%) |
Jul 03, 2023 | 182.10 | 183.65 | 181.12 | 182.91 | 1,162,406 | +0.54(+0.29%) |
Jun 30, 2023 | 181.00 | 183.57 | 180.88 | 182.38 | 1,708,311 | +2.40(+1.34%) |
Jun 29, 2023 | 176.62 | 180.11 | 175.83 | 179.97 | 1,728,508 | +3.58(+2.03%) |
Jun 28, 2023 | 176.22 | 176.72 | 175.35 | 176.39 | 1,244,248 | +0.35(+0.20%) |
Jun 27, 2023 | 171.88 | 176.27 | 171.56 | 176.04 | 1,452,548 | +5.76(+3.38%) |
Jun 26, 2023 | 169.32 | 171.96 | 168.81 | 170.28 | 1,536,761 | +0.06(+0.04%) |
Jun 23, 2023 | 172.09 | 172.15 | 169.78 | 170.22 | 2,114,555 | -4.20(-2.41%) |
Jun 22, 2023 | 175.00 | 175.41 | 173.07 | 174.43 | 1,171,613 | -0.43(-0.25%) |
Jun 21, 2023 | 172.25 | 175.84 | 171.53 | 174.86 | 1,883,673 | +2.31(+1.34%) |
Jun 20, 2023 | 174.56 | 175.17 | 172.00 | 172.55 | 1,540,515 | -2.55(-1.46%) |
Jun 16, 2023 | 176.00 | 177.00 | 174.37 | 175.10 | 4,753,608 | -0.32(-0.18%) |
Jun 15, 2023 | 177.27 | 177.56 | 172.53 | 175.41 | 3,551,824 | -4.75(-2.63%) |
Jun 14, 2023 | 180.70 | 181.63 | 178.34 | 180.16 | 1,615,156 | +0.05(+0.03%) |
Jun 13, 2023 | 180.70 | 182.02 | 179.28 | 180.11 | 1,187,751 | +0.47(+0.26%) |
Jun 12, 2023 | 178.56 | 179.68 | 176.36 | 179.64 | 1,334,175 | +1.92(+1.08%) |
Jun 09, 2023 | 177.43 | 178.71 | 176.75 | 177.73 | 1,387,702 | +0.53(+0.30%) |
Jun 08, 2023 | 174.66 | 177.53 | 174.13 | 177.20 | 1,191,029 | +1.22(+0.69%) |
Jun 07, 2023 | 179.60 | 181.47 | 175.24 | 175.98 | 1,804,208 | -3.62(-2.02%) |
Jun 06, 2023 | 176.14 | 180.16 | 175.99 | 179.60 | 1,633,794 | +3.65(+2.08%) |
Jun 05, 2023 | 175.47 | 176.31 | 174.47 | 175.95 | 1,724,694 | +0.00(+0.00%) |
Jun 02, 2023 | 170.59 | 176.13 | 170.59 | 175.95 | 1,664,876 | +6.04(+3.55%) |