Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 197.23 | 197.60 | 195.56 | 196.36 | 1,013,261 | +0.12(+0.06%) |
Aug 30, 2023 | 194.87 | 196.86 | 193.39 | 196.24 | 1,094,481 | +0.83(+0.42%) |
Aug 29, 2023 | 188.37 | 196.44 | 187.22 | 195.41 | 1,733,146 | +8.01(+4.28%) |
Aug 28, 2023 | 187.22 | 190.69 | 186.77 | 187.39 | 1,190,437 | -0.10(-0.05%) |
Aug 25, 2023 | 187.75 | 188.61 | 183.46 | 187.49 | 1,782,446 | -0.99(-0.52%) |
Aug 24, 2023 | 189.76 | 190.64 | 187.11 | 188.48 | 1,296,133 | -1.03(-0.54%) |
Aug 23, 2023 | 186.29 | 190.07 | 184.55 | 189.51 | 1,203,096 | +3.58(+1.92%) |
Aug 22, 2023 | 187.51 | 188.21 | 183.68 | 185.93 | 1,892,448 | +0.09(+0.05%) |
Aug 21, 2023 | 183.78 | 186.31 | 183.50 | 185.84 | 1,808,351 | +4.62(+2.55%) |
Aug 18, 2023 | 178.65 | 181.49 | 178.18 | 181.22 | 1,796,543 | +0.70(+0.39%) |
Aug 17, 2023 | 179.13 | 182.50 | 177.91 | 180.52 | 2,116,205 | +1.14(+0.63%) |
Aug 16, 2023 | 180.04 | 184.58 | 177.72 | 179.38 | 1,873,412 | -2.48(-1.36%) |
Aug 15, 2023 | 180.71 | 182.77 | 177.16 | 181.86 | 2,708,705 | -1.48(-0.81%) |
Aug 14, 2023 | 182.59 | 183.78 | 179.92 | 183.34 | 2,837,596 | -1.93(-1.04%) |
Aug 11, 2023 | 188.07 | 188.25 | 184.54 | 185.27 | 1,804,499 | -4.13(-2.18%) |
Aug 10, 2023 | 193.23 | 193.50 | 188.90 | 189.40 | 1,977,685 | -2.52(-1.31%) |
Aug 09, 2023 | 194.17 | 195.20 | 191.81 | 191.92 | 1,090,625 | -1.41(-0.73%) |
Aug 08, 2023 | 191.61 | 193.38 | 189.26 | 193.33 | 1,523,947 | -1.09(-0.56%) |
Aug 07, 2023 | 197.78 | 198.07 | 192.41 | 194.42 | 1,744,055 | -3.30(-1.67%) |
Aug 04, 2023 | 198.52 | 203.42 | 196.90 | 197.72 | 2,174,593 | +0.73(+0.37%) |
Aug 03, 2023 | 212.00 | 212.44 | 196.46 | 196.99 | 3,241,786 | -3.50(-1.74%) |
Aug 02, 2023 | 203.06 | 203.28 | 198.62 | 200.49 | 2,057,575 | -5.04(-2.45%) |
Aug 01, 2023 | 207.51 | 208.54 | 203.49 | 205.53 | 1,968,905 | -4.24(-2.02%) |
Jul 31, 2023 | 205.60 | 213.26 | 204.36 | 209.76 | 3,348,398 | +4.18(+2.03%) |
Jul 28, 2023 | 207.84 | 209.45 | 203.18 | 205.59 | 1,850,623 | +2.08(+1.02%) |
Jul 27, 2023 | 208.43 | 208.45 | 202.68 | 203.51 | 2,276,308 | -4.02(-1.94%) |
Jul 26, 2023 | 208.97 | 210.59 | 205.67 | 207.53 | 1,644,524 | -2.46(-1.17%) |
Jul 25, 2023 | 210.12 | 215.19 | 208.91 | 209.99 | 2,122,778 | +1.69(+0.81%) |
Jul 24, 2023 | 211.39 | 211.84 | 205.88 | 208.30 | 2,318,825 | -5.13(-2.40%) |
Jul 21, 2023 | 218.13 | 218.50 | 209.06 | 213.43 | 2,867,316 | -7.04(-3.19%) |
Jul 20, 2023 | 227.28 | 228.79 | 218.94 | 220.47 | 2,282,300 | -9.30(-4.05%) |
Jul 19, 2023 | 234.19 | 234.74 | 228.80 | 229.76 | 1,257,216 | -4.46(-1.90%) |
Jul 18, 2023 | 235.19 | 236.30 | 232.29 | 234.22 | 1,083,990 | -0.62(-0.27%) |
Jul 17, 2023 | 231.35 | 236.61 | 231.23 | 234.84 | 890,995 | +2.36(+1.02%) |
Jul 14, 2023 | 238.63 | 238.88 | 231.72 | 232.48 | 1,094,120 | -6.32(-2.65%) |
Jul 13, 2023 | 243.09 | 243.09 | 237.28 | 238.81 | 1,006,834 | -1.75(-0.73%) |
Jul 12, 2023 | 237.16 | 243.79 | 237.16 | 240.56 | 1,195,978 | +4.30(+1.82%) |
Jul 11, 2023 | 241.59 | 244.51 | 235.19 | 236.26 | 1,543,415 | -0.76(-0.32%) |
Jul 10, 2023 | 234.69 | 238.34 | 234.00 | 237.02 | 1,304,538 | +2.31(+0.99%) |
Jul 07, 2023 | 224.31 | 237.41 | 224.31 | 234.71 | 2,166,862 | +9.83(+4.37%) |
Jul 06, 2023 | 222.81 | 225.26 | 217.26 | 224.87 | 1,711,014 | -1.43(-0.63%) |
Jul 05, 2023 | 225.50 | 229.44 | 223.75 | 226.31 | 1,503,069 | -0.24(-0.10%) |
Jul 03, 2023 | 221.60 | 229.41 | 221.60 | 226.54 | 1,514,016 | +6.10(+2.77%) |
Jun 30, 2023 | 216.69 | 221.18 | 214.03 | 220.45 | 1,364,612 | +4.06(+1.88%) |
Jun 29, 2023 | 214.56 | 217.02 | 213.07 | 216.39 | 1,624,180 | +1.96(+0.91%) |
Jun 28, 2023 | 222.81 | 222.98 | 214.13 | 214.43 | 1,923,269 | -9.95(-4.43%) |
Jun 27, 2023 | 222.14 | 225.29 | 218.78 | 224.38 | 1,188,935 | +1.83(+0.82%) |
Jun 26, 2023 | 219.22 | 225.33 | 218.75 | 222.55 | 1,709,044 | +4.98(+2.29%) |
Jun 23, 2023 | 219.06 | 219.33 | 215.62 | 217.57 | 3,525,185 | -5.75(-2.58%) |
Jun 22, 2023 | 226.06 | 226.06 | 219.78 | 223.32 | 1,614,294 | -4.33(-1.90%) |
Jun 21, 2023 | 227.28 | 230.27 | 226.47 | 227.65 | 1,572,178 | -1.82(-0.79%) |
Jun 20, 2023 | 225.86 | 230.83 | 222.42 | 229.47 | 2,314,058 | +4.00(+1.77%) |
Jun 16, 2023 | 228.62 | 229.15 | 224.50 | 225.47 | 2,377,088 | -2.71(-1.19%) |
Jun 15, 2023 | 222.58 | 229.61 | 222.00 | 228.18 | 1,384,174 | +4.46(+1.99%) |
Jun 14, 2023 | 228.16 | 230.56 | 221.95 | 223.72 | 1,968,683 | -2.02(-0.90%) |
Jun 13, 2023 | 217.85 | 226.46 | 216.56 | 225.74 | 2,208,448 | +10.16(+4.71%) |
Jun 12, 2023 | 217.18 | 217.56 | 214.15 | 215.58 | 1,499,756 | -1.92(-0.88%) |
Jun 09, 2023 | 217.06 | 219.80 | 215.39 | 217.50 | 1,513,329 | +0.87(+0.40%) |
Jun 08, 2023 | 215.83 | 217.55 | 213.40 | 216.64 | 1,632,325 | +0.79(+0.37%) |
Jun 07, 2023 | 211.00 | 216.16 | 210.37 | 215.85 | 1,944,490 | +5.63(+2.68%) |
Jun 06, 2023 | 201.23 | 212.42 | 200.76 | 210.21 | 1,630,121 | +6.85(+3.37%) |
Jun 05, 2023 | 206.51 | 206.99 | 201.93 | 203.37 | 1,418,786 | -2.16(-1.05%) |
Jun 02, 2023 | 200.46 | 207.31 | 199.71 | 205.53 | 2,142,170 | +12.65(+6.56%) |