Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 245.67 | 246.36 | 244.99 | 245.08 | 851,601 | -0.24(-0.10%) |
Aug 30, 2023 | 244.27 | 245.61 | 244.04 | 245.32 | 698,093 | +1.13(+0.46%) |
Aug 29, 2023 | 240.63 | 244.32 | 240.50 | 244.19 | 634,392 | +3.65(+1.52%) |
Aug 28, 2023 | 240.51 | 241.00 | 239.66 | 240.54 | 440,892 | +1.38(+0.57%) |
Aug 25, 2023 | 238.33 | 239.85 | 236.41 | 239.17 | 795,313 | +1.78(+0.75%) |
Aug 24, 2023 | 241.54 | 241.92 | 237.39 | 237.39 | 434,051 | -3.35(-1.39%) |
Aug 23, 2023 | 238.71 | 241.10 | 238.43 | 240.74 | 357,711 | +2.67(+1.12%) |
Aug 22, 2023 | 239.65 | 239.69 | 237.81 | 238.07 | 1,129,858 | -0.67(-0.28%) |
Aug 21, 2023 | 237.75 | 239.20 | 236.66 | 238.74 | 549,842 | +1.38(+0.58%) |
Aug 18, 2023 | 235.35 | 237.85 | 235.18 | 237.36 | 616,756 | +0.18(+0.08%) |
Aug 17, 2023 | 239.90 | 239.96 | 236.84 | 237.18 | 555,484 | -1.91(-0.80%) |
Aug 16, 2023 | 240.63 | 241.52 | 238.90 | 239.09 | 941,463 | -1.89(-0.78%) |
Aug 15, 2023 | 242.73 | 242.91 | 240.54 | 240.98 | 709,969 | -2.70(-1.11%) |
Aug 14, 2023 | 241.87 | 243.68 | 241.66 | 243.68 | 306,310 | +1.23(+0.51%) |
Aug 11, 2023 | 241.61 | 243.03 | 241.27 | 242.45 | 568,435 | -0.19(-0.08%) |
Aug 10, 2023 | 243.80 | 245.76 | 241.93 | 242.64 | 767,705 | +0.16(+0.07%) |
Aug 09, 2023 | 244.57 | 244.57 | 242.12 | 242.48 | 722,511 | -1.79(-0.73%) |
Aug 08, 2023 | 243.81 | 244.49 | 242.28 | 244.27 | 700,434 | -1.20(-0.49%) |
Aug 07, 2023 | 244.37 | 245.49 | 243.90 | 245.47 | 567,118 | +2.15(+0.88%) |
Aug 04, 2023 | 245.36 | 246.64 | 243.10 | 243.32 | 578,511 | -1.14(-0.47%) |
Aug 03, 2023 | 243.89 | 245.44 | 243.60 | 244.46 | 753,932 | -0.76(-0.31%) |
Aug 02, 2023 | 246.88 | 246.99 | 244.74 | 245.22 | 663,415 | -3.49(-1.40%) |
Aug 01, 2023 | 248.66 | 249.03 | 248.10 | 248.71 | 513,152 | -0.70(-0.28%) |
Jul 31, 2023 | 249.20 | 249.70 | 248.53 | 249.42 | 1,266,465 | +0.54(+0.22%) |
Jul 28, 2023 | 248.29 | 249.20 | 247.84 | 248.87 | 476,047 | +2.57(+1.04%) |
Jul 27, 2023 | 249.91 | 250.17 | 245.74 | 246.30 | 664,357 | -1.72(-0.69%) |
Jul 26, 2023 | 247.20 | 248.85 | 246.95 | 248.02 | 815,663 | +0.18(+0.07%) |
Jul 25, 2023 | 247.16 | 248.69 | 247.15 | 247.84 | 338,555 | +0.60(+0.24%) |
Jul 24, 2023 | 247.01 | 247.76 | 246.56 | 247.24 | 643,714 | +0.79(+0.32%) |
Jul 21, 2023 | 247.33 | 247.44 | 246.33 | 246.45 | 666,677 | +0.03(+0.01%) |
Jul 20, 2023 | 247.42 | 248.04 | 246.00 | 246.42 | 1,487,162 | -1.62(-0.65%) |
Jul 19, 2023 | 248.21 | 248.87 | 247.71 | 248.04 | 1,266,190 | +0.52(+0.21%) |
Jul 18, 2023 | 245.68 | 247.91 | 245.35 | 247.52 | 849,578 | +1.78(+0.72%) |
Jul 17, 2023 | 244.72 | 246.30 | 244.61 | 245.74 | 847,732 | +1.13(+0.46%) |
Jul 14, 2023 | 245.60 | 245.88 | 244.33 | 244.61 | 573,999 | -0.47(-0.19%) |
Jul 13, 2023 | 244.17 | 245.51 | 243.80 | 245.08 | 499,950 | +2.05(+0.84%) |
Jul 12, 2023 | 243.28 | 243.78 | 242.44 | 243.04 | 303,487 | +1.88(+0.78%) |
Jul 11, 2023 | 239.85 | 241.38 | 239.39 | 241.16 | 415,161 | +1.92(+0.80%) |
Jul 10, 2023 | 238.22 | 239.39 | 238.22 | 239.24 | 1,092,810 | +0.66(+0.28%) |
Jul 07, 2023 | 238.46 | 240.75 | 238.42 | 238.58 | 544,904 | -0.39(-0.16%) |
Jul 06, 2023 | 238.80 | 239.13 | 237.40 | 238.96 | 544,622 | -2.05(-0.85%) |
Jul 05, 2023 | 240.41 | 241.34 | 240.40 | 241.01 | 660,140 | -0.29(-0.12%) |
Jul 03, 2023 | 241.05 | 241.58 | 240.77 | 241.30 | 1,009,484 | +0.22(+0.09%) |
Jun 30, 2023 | 240.04 | 241.59 | 240.01 | 241.08 | 1,375,532 | +2.71(+1.14%) |
Jun 29, 2023 | 237.27 | 238.44 | 236.96 | 238.37 | 593,647 | +1.09(+0.46%) |
Jun 28, 2023 | 236.67 | 237.94 | 236.32 | 237.28 | 334,394 | +0.14(+0.06%) |
Jun 27, 2023 | 234.99 | 237.53 | 234.77 | 237.14 | 861,341 | +2.72(+1.16%) |
Jun 26, 2023 | 235.03 | 236.14 | 234.30 | 234.42 | 612,246 | -0.74(-0.32%) |
Jun 23, 2023 | 235.10 | 236.26 | 234.87 | 235.16 | 1,821,805 | -1.92(-0.81%) |
Jun 22, 2023 | 235.74 | 237.12 | 235.54 | 237.08 | 857,671 | +0.67(+0.28%) |
Jun 21, 2023 | 237.08 | 237.46 | 236.09 | 236.41 | 537,075 | -1.34(-0.57%) |
Jun 20, 2023 | 237.76 | 238.22 | 236.50 | 237.75 | 427,791 | -1.04(-0.43%) |
Jun 16, 2023 | 241.04 | 241.06 | 238.72 | 238.79 | 1,213,525 | -0.98(-0.41%) |
Jun 15, 2023 | 236.31 | 240.46 | 236.31 | 239.77 | 438,867 | +2.94(+1.24%) |
Jun 14, 2023 | 236.75 | 237.89 | 234.95 | 236.84 | 521,298 | +0.30(+0.13%) |
Jun 13, 2023 | 235.94 | 236.99 | 235.54 | 236.54 | 860,169 | +1.60(+0.68%) |
Jun 12, 2023 | 233.32 | 235.03 | 233.03 | 234.94 | 757,414 | +2.16(+0.93%) |
Jun 09, 2023 | 233.07 | 234.03 | 232.29 | 232.78 | 353,242 | +0.23(+0.10%) |
Jun 08, 2023 | 231.21 | 232.83 | 230.75 | 232.55 | 597,666 | +1.28(+0.56%) |
Jun 07, 2023 | 232.24 | 232.93 | 231.00 | 231.27 | 778,368 | -0.74(-0.32%) |
Jun 06, 2023 | 231.07 | 232.26 | 229.82 | 232.00 | 1,077,562 | +0.70(+0.30%) |
Jun 05, 2023 | 231.72 | 232.58 | 230.86 | 231.31 | 885,647 | -0.44(-0.19%) |
Jun 02, 2023 | 229.88 | 232.20 | 229.55 | 231.75 | 730,315 | +3.59(+1.57%) |