Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 218.46 | 218.53 | 212.96 | 215.53 | 2,209,580 | -4.39(-2.00%) |
Aug 30, 2023 | 220.16 | 220.29 | 218.22 | 219.92 | 1,059,345 | +0.36(+0.16%) |
Aug 29, 2023 | 216.24 | 220.44 | 215.64 | 219.56 | 1,019,872 | +3.54(+1.64%) |
Aug 28, 2023 | 211.44 | 216.68 | 210.57 | 216.02 | 1,698,673 | +5.38(+2.56%) |
Aug 25, 2023 | 209.62 | 211.90 | 208.07 | 210.64 | 1,205,238 | +2.90(+1.40%) |
Aug 24, 2023 | 208.90 | 212.12 | 207.71 | 207.74 | 1,184,081 | -2.91(-1.38%) |
Aug 23, 2023 | 209.44 | 212.35 | 208.41 | 210.64 | 1,460,907 | -0.40(-0.19%) |
Aug 22, 2023 | 210.18 | 211.05 | 204.78 | 211.04 | 1,770,885 | -0.61(-0.29%) |
Aug 21, 2023 | 215.31 | 216.18 | 211.37 | 211.65 | 1,312,529 | -3.63(-1.69%) |
Aug 18, 2023 | 214.29 | 216.96 | 214.29 | 215.28 | 705,436 | +0.31(+0.15%) |
Aug 17, 2023 | 217.68 | 218.94 | 214.37 | 214.97 | 1,166,551 | -1.84(-0.85%) |
Aug 16, 2023 | 218.29 | 218.94 | 216.22 | 216.81 | 846,741 | -1.15(-0.53%) |
Aug 15, 2023 | 217.03 | 218.62 | 216.53 | 217.96 | 596,419 | -0.38(-0.18%) |
Aug 14, 2023 | 218.34 | 219.29 | 216.22 | 218.35 | 846,417 | -0.08(-0.04%) |
Aug 11, 2023 | 219.41 | 219.90 | 217.76 | 218.43 | 858,626 | +0.25(+0.11%) |
Aug 10, 2023 | 221.37 | 222.19 | 216.60 | 218.18 | 1,072,989 | -1.85(-0.84%) |
Aug 09, 2023 | 217.84 | 220.79 | 217.31 | 220.03 | 757,529 | +2.35(+1.08%) |
Aug 08, 2023 | 218.21 | 218.76 | 216.20 | 217.69 | 1,206,790 | -1.01(-0.46%) |
Aug 07, 2023 | 218.22 | 219.42 | 217.96 | 218.70 | 648,460 | +0.48(+0.22%) |
Aug 04, 2023 | 222.96 | 223.33 | 217.81 | 218.22 | 877,966 | -4.74(-2.13%) |
Aug 03, 2023 | 222.75 | 226.54 | 221.04 | 222.96 | 1,046,566 | +1.12(+0.50%) |
Aug 02, 2023 | 219.72 | 225.07 | 218.91 | 221.84 | 1,257,369 | +1.78(+0.81%) |
Aug 01, 2023 | 218.74 | 222.52 | 218.74 | 220.06 | 963,934 | +0.20(+0.09%) |
Jul 31, 2023 | 220.04 | 221.40 | 217.62 | 219.87 | 1,172,887 | +0.00(+0.00%) |
Jul 28, 2023 | 221.15 | 221.95 | 218.57 | 219.87 | 1,443,372 | +0.39(+0.18%) |
Jul 27, 2023 | 213.62 | 222.10 | 211.75 | 219.48 | 3,014,611 | +8.90(+4.23%) |
Jul 26, 2023 | 209.90 | 211.44 | 208.04 | 210.57 | 1,474,235 | +1.77(+0.85%) |
Jul 25, 2023 | 206.30 | 210.39 | 204.75 | 208.81 | 2,199,233 | -1.90(-0.90%) |
Jul 24, 2023 | 212.59 | 213.32 | 209.87 | 210.71 | 1,272,413 | -1.01(-0.48%) |
Jul 21, 2023 | 209.88 | 213.32 | 209.16 | 211.72 | 1,379,351 | +1.26(+0.60%) |
Jul 20, 2023 | 206.60 | 211.50 | 206.60 | 210.46 | 1,854,925 | +3.19(+1.54%) |
Jul 19, 2023 | 209.08 | 211.57 | 206.78 | 207.27 | 1,656,859 | -1.02(-0.49%) |
Jul 18, 2023 | 206.07 | 210.20 | 206.07 | 208.29 | 1,593,651 | +1.36(+0.66%) |
Jul 17, 2023 | 208.94 | 209.77 | 204.31 | 206.93 | 2,026,823 | -4.05(-1.92%) |
Jul 14, 2023 | 213.16 | 214.40 | 210.62 | 210.99 | 1,242,981 | -1.39(-0.66%) |
Jul 13, 2023 | 216.25 | 216.25 | 212.13 | 212.38 | 1,153,345 | -4.34(-2.00%) |
Jul 12, 2023 | 220.78 | 221.25 | 216.65 | 216.72 | 987,440 | -2.16(-0.99%) |
Jul 11, 2023 | 217.57 | 219.76 | 217.40 | 218.88 | 1,389,461 | +1.67(+0.77%) |
Jul 10, 2023 | 212.77 | 217.22 | 212.77 | 217.21 | 1,253,268 | +4.34(+2.04%) |
Jul 07, 2023 | 213.98 | 214.96 | 212.60 | 212.87 | 1,293,699 | -1.98(-0.92%) |
Jul 06, 2023 | 214.69 | 216.87 | 213.99 | 214.85 | 1,078,263 | -1.46(-0.68%) |
Jul 05, 2023 | 215.96 | 216.69 | 213.95 | 216.31 | 984,243 | -0.65(-0.30%) |
Jul 03, 2023 | 217.44 | 217.62 | 213.20 | 216.96 | 852,470 | -0.07(-0.03%) |
Jun 30, 2023 | 214.29 | 218.19 | 213.05 | 217.03 | 1,604,665 | +3.61(+1.69%) |
Jun 29, 2023 | 212.61 | 213.60 | 211.03 | 213.42 | 1,294,464 | +0.81(+0.38%) |
Jun 28, 2023 | 214.97 | 214.99 | 210.89 | 212.61 | 1,906,603 | -6.41(-2.93%) |
Jun 27, 2023 | 215.26 | 219.23 | 215.23 | 219.02 | 958,483 | +4.00(+1.86%) |
Jun 26, 2023 | 215.47 | 216.42 | 214.49 | 215.03 | 931,938 | +0.35(+0.16%) |
Jun 23, 2023 | 215.94 | 217.12 | 214.39 | 214.68 | 1,349,551 | -0.92(-0.43%) |
Jun 22, 2023 | 217.00 | 217.53 | 214.30 | 215.60 | 1,058,935 | -0.80(-0.37%) |
Jun 21, 2023 | 213.04 | 217.21 | 211.41 | 216.40 | 1,402,169 | +3.39(+1.59%) |
Jun 20, 2023 | 213.47 | 214.27 | 210.93 | 213.02 | 1,860,454 | -1.88(-0.88%) |
Jun 16, 2023 | 218.47 | 218.72 | 213.86 | 214.90 | 1,587,952 | -1.69(-0.78%) |